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%)
Streaming Delayed Price Updated: 11:10 AM 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, 2013 8.395 8.819 8.395 8.737 26,427,076 +0.38(+4.58%)
Jul 30, 2013 8.094 8.415 8.092 8.354 15,193,569 +0.27(+3.35%)
Jul 29, 2013 8.133 8.146 7.937 8.083 10,909,076 -0.07(-0.90%)
Jul 26, 2013 7.846 8.165 7.812 8.156 14,587,767 +0.25(+3.13%)
Jul 25, 2013 7.679 7.914 7.627 7.909 10,438,772 +0.21(+2.71%)
Jul 24, 2013 7.615 7.911 7.608 7.700 14,291,088 +0.15(+1.93%)
Jul 23, 2013 7.679 7.729 7.538 7.554 10,604,918 -0.11(-1.39%)
Jul 22, 2013 7.748 7.800 7.654 7.661 6,113,085 -0.08(-1.01%)
Jul 19, 2013 7.813 7.916 7.715 7.740 9,409,626 -0.03(-0.39%)
Jul 18, 2013 7.747 7.836 7.746 7.770 5,274,668 +0.04(+0.53%)
Jul 17, 2013 7.820 7.861 7.718 7.729 10,422,313 -0.08(-1.00%)
Jul 16, 2013 7.724 7.821 7.563 7.807 19,902,416 +0.06(+0.83%)
Jul 15, 2013 7.688 7.748 7.652 7.743 10,741,263 +0.06(+0.72%)
Jul 12, 2013 7.590 7.690 7.499 7.688 10,494,549 +0.10(+1.34%)
Jul 11, 2013 7.656 7.701 7.522 7.586 12,594,731 +0.03(+0.42%)
Jul 10, 2013 7.599 7.647 7.515 7.554 10,072,519 -0.05(-0.63%)
Jul 09, 2013 7.608 7.700 7.524 7.602 9,449,309 +0.01(+0.14%)
Jul 08, 2013 7.672 7.713 7.545 7.592 13,177,617 -0.06(-0.84%)
Jul 05, 2013 7.588 7.659 7.419 7.656 6,042,905 +0.11(+1.44%)
Jul 03, 2013 7.506 7.615 7.496 7.547 3,522,405 +0.04(+0.50%)
Jul 02, 2013 7.531 7.612 7.481 7.510 15,291,068 -0.01(-0.09%)
Jul 01, 2013 7.480 7.540 7.419 7.517 10,141,548 +0.03(+0.43%)
Jun 28, 2013 7.323 7.629 7.323 7.485 19,628,552 +0.21(+2.84%)
Jun 27, 2013 7.212 7.314 7.193 7.278 11,303,052 +0.09(+1.21%)
Jun 26, 2013 7.139 7.234 7.033 7.191 15,017,243 +0.06(+0.80%)
Jun 25, 2013 7.152 7.200 7.027 7.134 17,955,246 +0.03(+0.40%)
Jun 24, 2013 7.177 7.252 7.082 7.106 23,475,028 -0.16(-2.16%)
Jun 21, 2013 7.374 7.396 7.202 7.262 34,283,092 -0.03(-0.39%)
Jun 20, 2013 7.180 7.367 7.054 7.291 48,329,520 +0.43(+6.25%)
Jun 19, 2013 6.817 6.954 6.787 6.862 9,711,724 +0.01(+0.18%)
Jun 18, 2013 6.819 6.853 6.755 6.849 9,497,298 -0.01(-0.10%)
Jun 17, 2013 6.949 7.011 6.773 6.856 14,026,579 -0.09(-1.31%)
Jun 14, 2013 6.881 7.082 6.872 6.947 34,061,384 +0.26(+3.94%)
Jun 13, 2013 6.529 6.803 6.447 6.684 18,510,830 +0.17(+2.57%)
Jun 12, 2013 6.771 6.805 6.493 6.516 20,872,692 -0.20(-3.00%)
Jun 11, 2013 6.520 6.888 6.488 6.717 49,979,668 +0.49(+7.80%)
Jun 10, 2013 6.545 6.589 6.204 6.231 24,576,776 -0.31(-4.79%)
Jun 07, 2013 6.340 6.673 6.329 6.545 39,906,172 +0.38(+6.15%)
Jun 06, 2013 6.219 6.370 6.051 6.165 23,097,400 -0.04(-0.69%)
Jun 05, 2013 6.292 6.370 6.098 6.208 23,931,446 -0.11(-1.78%)
Jun 04, 2013 6.115 6.418 6.103 6.320 37,233,364 +0.19(+3.17%)
Jun 03, 2013 5.909 6.169 5.905 6.126 27,127,300 +0.22(+3.74%)
May 31, 2013 5.829 6.028 5.809 5.905 19,081,880 -0.01(-0.20%)
May 30, 2013 5.587 5.953 5.587 5.917 23,022,810 +0.30(+5.28%)
May 29, 2013 5.572 5.670 5.558 5.620 12,592,668 +0.02(+0.32%)
May 28, 2013 5.795 5.929 5.565 5.602 27,877,776 -0.07(-1.21%)
May 24, 2013 6.217 6.260 5.465 5.671 78,518,624 -0.69(-10.83%)
May 23, 2013 6.355 6.500 6.146 6.360 47,311,572 -0.04(-0.66%)
May 22, 2013 6.427 6.606 6.307 6.403 36,801,300 -0.09(-1.44%)
May 21, 2013 6.902 6.936 6.314 6.496 48,330,988 -0.35(-5.11%)
May 20, 2013 7.023 7.030 6.841 6.846 15,555,090 -0.18(-2.52%)
May 17, 2013 6.782 7.042 6.765 7.023 21,528,982 +0.30(+4.49%)
May 16, 2013 6.853 6.864 6.680 6.720 13,697,084 -0.17(-2.41%)
May 15, 2013 6.818 6.934 6.787 6.887 10,838,720 +0.13(+1.88%)
May 13, 2013 6.758 6.819 6.743 6.759 15,712,691 -0.02(-0.29%)
May 10, 2013 6.562 6.782 6.554 6.779 13,216,687 +0.23(+3.48%)
May 09, 2013 6.554 6.625 6.461 6.551 19,836,748 -0.01(-0.13%)
May 08, 2013 6.623 6.812 6.549 6.560 17,819,148 -0.03(-0.40%)
May 07, 2013 6.659 6.659 6.519 6.586 17,226,182 +0.02(+0.27%)
May 06, 2013 6.533 6.616 6.473 6.569 11,678,040 +0.01(+0.11%)
May 03, 2013 6.459 6.576 6.413 6.562 15,350,824 +0.15(+2.31%)
May 02, 2013 6.132 6.418 6.113 6.413 12,120,424 +0.28(+4.52%)
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.