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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2020 1.015 1.040 0.9975 1.002 7,518,000 -0.02(-2.20%)
Jul 30, 2020 1.000 1.058 0.9925 1.025 9,585,936 +0.01(+0.99%)
Jul 29, 2020 0.9850 1.045 0.9800 1.015 11,517,068 +0.03(+3.05%)
Jul 28, 2020 0.9900 1.012 0.9800 0.9850 18,218,364 -0.02(-1.75%)
Jul 27, 2020 1.005 1.030 0.9875 1.002 9,890,780 -0.01(-0.50%)
Jul 24, 2020 1.015 1.058 1.002 1.008 8,864,800 -0.02(-1.95%)
Jul 23, 2020 1.022 1.076 1.015 1.028 12,949,800 +0.00(+0.00%)
Jul 22, 2020 1.005 1.030 0.9800 1.028 10,094,188 +0.03(+2.49%)
Jul 21, 2020 0.9750 1.022 0.9700 1.002 13,363,692 +0.04(+4.16%)
Jul 20, 2020 0.9875 1.015 0.9425 0.9625 13,601,948 -0.03(-2.78%)
Jul 17, 2020 1.040 1.058 0.9845 0.9900 12,266,000 -0.05(-5.04%)
Jul 16, 2020 1.048 1.050 1.022 1.042 5,321,800 -0.01(-0.48%)
Jul 15, 2020 1.032 1.073 1.032 1.048 5,890,504 +0.03(+2.70%)
Jul 14, 2020 1.055 1.077 1.018 1.020 9,037,192 -0.04(-4.23%)
Jul 13, 2020 1.087 1.137 1.065 1.065 16,864,860 -0.02(-1.84%)
Jul 10, 2020 1.050 1.095 1.046 1.085 5,643,200 +0.03(+3.09%)
Jul 09, 2020 1.067 1.080 1.032 1.052 7,970,484 -0.01(-1.17%)
Jul 08, 2020 1.025 1.073 1.008 1.065 8,203,508 +0.04(+4.16%)
Jul 07, 2020 1.050 1.062 1.015 1.022 9,827,460 -0.04(-3.54%)
Jul 06, 2020 1.077 1.085 1.048 1.060 8,555,160 -0.01(-1.17%)
Jul 02, 2020 1.123 1.127 1.073 1.073 7,550,800 -0.04(-3.38%)
Jul 01, 2020 1.077 1.125 1.077 1.110 9,216,004 +0.03(+2.30%)
Jun 30, 2020 1.083 1.127 1.050 1.085 15,549,944 -0.01(-0.91%)
Jun 29, 2020 1.087 1.130 1.075 1.095 8,525,312 +0.01(+0.69%)
Jun 26, 2020 1.120 1.125 1.067 1.087 15,204,400 -0.03(-2.47%)
Jun 25, 2020 1.083 1.135 1.075 1.115 9,803,304 +0.01(+1.13%)
Jun 24, 2020 1.208 1.210 1.095 1.103 11,898,584 -0.10(-8.70%)
Jun 23, 2020 1.238 1.248 1.200 1.208 12,819,888 -0.01(-0.82%)
Jun 22, 2020 1.198 1.238 1.179 1.218 12,715,864 -0.00(-0.20%)
Jun 19, 2020 1.238 1.271 1.173 1.220 29,463,200 -0.02(-1.41%)
Jun 18, 2020 1.167 1.238 1.163 1.238 13,682,076 +0.05(+3.99%)
Jun 17, 2020 1.135 1.208 1.133 1.190 14,373,012 +0.03(+2.59%)
Jun 16, 2020 1.238 1.238 1.127 1.160 12,492,532 -0.01(-1.07%)
Jun 15, 2020 1.125 1.192 1.105 1.173 15,638,316 -0.01(-0.64%)
Jun 12, 2020 1.150 1.195 1.097 1.180 17,512,400 +0.09(+8.01%)
Jun 11, 2020 1.160 1.225 1.045 1.093 24,933,568 -0.18(-13.81%)
Jun 10, 2020 1.195 1.383 1.170 1.268 42,359,968 +0.03(+2.22%)
Jun 09, 2020 1.250 1.250 1.137 1.240 32,127,572 -0.03(-2.75%)
Jun 08, 2020 1.070 1.285 1.067 1.275 40,499,840 +0.24(+23.19%)
Jun 05, 2020 1.073 1.103 1.022 1.035 25,097,600 -0.08(-7.38%)
Jun 04, 2020 1.110 1.180 1.093 1.117 13,449,568 +0.01(+0.68%)
Jun 03, 2020 1.060 1.130 1.050 1.110 12,089,804 +0.07(+6.22%)
Jun 02, 2020 1.067 1.077 1.015 1.045 9,478,016 +0.01(+1.21%)
Jun 01, 2020 1.030 1.090 1.005 1.032 10,459,352 +0.02(+1.72%)
May 29, 2020 1.083 1.105 1.012 1.015 15,894,000 -0.07(-6.24%)
May 28, 2020 1.188 1.190 1.075 1.083 8,737,468 -0.09(-7.68%)
May 27, 2020 1.143 1.177 1.089 1.173 12,586,308 +0.07(+6.11%)
May 26, 2020 1.085 1.153 1.083 1.105 14,182,768 +0.06(+5.74%)
May 22, 2020 1.115 1.123 1.032 1.045 9,519,200 -0.07(-5.86%)
May 21, 2020 1.113 1.163 1.100 1.110 7,887,536 +0.00(+0.23%)
May 20, 2020 1.125 1.173 1.085 1.107 10,174,208 -0.00(-0.23%)
May 19, 2020 1.145 1.188 1.093 1.110 7,322,128 -0.03(-3.06%)
May 18, 2020 1.100 1.157 1.090 1.145 9,478,668 +0.09(+8.53%)
May 15, 2020 1.012 1.113 1.010 1.055 7,762,800 +0.02(+2.18%)
May 14, 2020 1.038 1.048 0.9900 1.032 8,014,812 -0.02(-1.90%)
May 13, 2020 1.135 1.135 1.018 1.052 11,529,708 -0.08(-7.27%)
May 12, 2020 1.195 1.230 1.115 1.135 10,554,568 -0.05(-4.62%)
May 11, 2020 1.230 1.240 1.188 1.190 6,796,432 -0.06(-4.42%)
May 08, 2020 1.220 1.298 1.205 1.245 9,414,400 +0.03(+2.26%)
May 07, 2020 1.208 1.234 1.163 1.218 10,004,772 -0.01(-1.22%)
May 06, 2020 1.350 1.350 1.225 1.232 13,478,440 -0.11(-8.53%)
May 05, 2020 1.387 1.407 1.337 1.347 8,422,476 -0.02(-1.64%)
May 04, 2020 1.460 1.482 1.350 1.370 16,269,032 -0.14(-9.42%)
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.