Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.008 1.045 1.000 1.005 20,835,676 -0.00(-0.25%)
Jul 30, 2019 1.025 1.032 0.9750 1.008 21,089,160 -0.02(-2.18%)
Jul 29, 2019 1.005 1.040 1.005 1.030 17,277,492 +0.03(+2.74%)
Jul 26, 2019 1.000 1.020 0.9900 1.002 12,836,000 +0.01(+0.75%)
Jul 25, 2019 1.025 1.080 0.9925 0.9950 23,159,968 -0.03(-2.45%)
Jul 24, 2019 1.020 1.050 1.012 1.020 24,082,452 -0.00(-0.24%)
Jul 23, 2019 1.038 1.050 0.9950 1.022 30,813,988 -0.01(-1.21%)
Jul 22, 2019 1.083 1.100 1.030 1.035 21,954,820 -0.05(-4.17%)
Jul 19, 2019 1.055 1.104 1.055 1.080 43,785,600 +0.03(+2.86%)
Jul 18, 2019 1.097 1.105 1.030 1.050 34,354,852 -0.04(-4.11%)
Jul 17, 2019 1.157 1.161 1.083 1.095 30,564,192 -0.06(-5.60%)
Jul 16, 2019 1.190 1.202 1.157 1.160 23,880,896 -0.03(-2.32%)
Jul 15, 2019 1.218 1.222 1.188 1.188 12,274,080 -0.04(-3.26%)
Jul 12, 2019 1.215 1.232 1.201 1.228 17,569,200 +0.02(+1.45%)
Jul 11, 2019 1.245 1.252 1.183 1.210 67,113,000 -0.08(-6.56%)
Jul 10, 2019 1.337 1.343 1.292 1.295 43,409,332 -0.03(-2.45%)
Jul 09, 2019 1.370 1.387 1.320 1.327 46,884,660 -0.04(-2.57%)
Jul 08, 2019 1.375 1.383 1.355 1.363 26,370,276 -0.02(-1.27%)
Jul 05, 2019 1.325 1.410 1.317 1.380 51,578,400 +0.05(+3.95%)
Jul 03, 2019 1.353 1.357 1.317 1.327 10,248,400 -0.02(-1.30%)
Jul 02, 2019 1.337 1.363 1.330 1.345 22,573,856 +0.00(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.