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

GameStop Corp (NY: GME )

10.38 +0.07 (+0.73%)
Streaming Delayed Price Updated: 3:32 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, 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%)
Jul 01, 2019 1.383 1.393 1.335 1.340 17,302,716 -0.03(-2.01%)
Jun 28, 2019 1.383 1.395 1.360 1.367 15,585,200 -0.02(-1.26%)
Jun 27, 2019 1.365 1.397 1.357 1.385 15,023,168 +0.02(+1.28%)
Jun 26, 2019 1.367 1.380 1.345 1.367 14,207,176 +0.00(+0.37%)
Jun 25, 2019 1.335 1.383 1.330 1.363 12,341,612 +0.02(+1.49%)
Jun 24, 2019 1.353 1.367 1.320 1.343 19,293,304 -0.01(-0.92%)
Jun 21, 2019 1.380 1.380 1.327 1.355 35,817,200 -0.03(-1.99%)
Jun 20, 2019 1.415 1.423 1.380 1.383 15,734,512 -0.02(-1.78%)
Jun 19, 2019 1.438 1.438 1.403 1.407 11,888,084 -0.03(-1.75%)
Jun 18, 2019 1.427 1.458 1.417 1.433 16,270,360 +0.01(+0.53%)
Jun 17, 2019 1.407 1.452 1.400 1.425 14,745,880 +0.02(+1.24%)
Jun 14, 2019 1.425 1.456 1.403 1.407 21,218,400 -0.02(-1.23%)
Jun 13, 2019 1.387 1.433 1.371 1.425 23,363,268 +0.05(+3.64%)
Jun 12, 2019 1.420 1.450 1.375 1.375 19,657,196 -0.05(-3.85%)
Jun 11, 2019 1.383 1.462 1.373 1.430 53,695,364 +0.07(+5.15%)
Jun 10, 2019 1.343 1.387 1.323 1.360 75,705,944 +0.11(+8.37%)
Jun 07, 2019 1.282 1.308 1.246 1.255 42,365,200 -0.03(-2.14%)
Jun 06, 2019 1.245 1.282 1.210 1.282 54,228,936 +0.02(+1.79%)
Jun 05, 2019 1.373 1.397 1.177 1.260 157,404,192 -0.70(-35.55%)
Jun 04, 2019 1.895 1.962 1.880 1.955 39,526,716 +0.09(+4.69%)
Jun 03, 2019 1.895 1.913 1.855 1.867 20,909,140 -0.03(-1.45%)
May 31, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
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.