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

GameStop Corp (NY: GME )

10.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2017 4.525 4.569 4.495 4.554 6,532,420 +0.04(+0.88%)
Jul 28, 2017 4.544 4.562 4.493 4.514 5,880,266 -0.04(-0.92%)
Jul 27, 2017 4.428 4.568 4.416 4.556 18,281,132 +0.14(+3.14%)
Jul 26, 2017 4.468 4.478 4.399 4.418 8,431,585 -0.05(-1.03%)
Jul 25, 2017 4.407 4.487 4.397 4.464 10,027,695 +0.10(+2.21%)
Jul 24, 2017 4.346 4.408 4.336 4.367 7,545,588 +0.00(+0.10%)
Jul 21, 2017 4.439 4.447 4.351 4.363 17,030,816 -0.07(-1.52%)
Jul 20, 2017 4.472 4.481 4.430 4.430 8,837,255 -0.05(-1.17%)
Jul 19, 2017 4.441 4.508 4.422 4.483 4,633,388 +0.05(+1.23%)
Jul 18, 2017 4.489 4.491 4.405 4.428 5,254,170 -0.04(-0.89%)
Jul 17, 2017 4.416 4.531 4.405 4.468 8,235,891 +0.05(+1.24%)
Jul 14, 2017 4.462 4.477 4.403 4.413 5,857,448 -0.03(-0.66%)
Jul 13, 2017 4.460 4.500 4.418 4.443 8,332,002 +0.04(+0.81%)
Jul 12, 2017 4.441 4.464 4.405 4.407 5,179,481 +0.01(+0.14%)
Jul 11, 2017 4.401 4.423 4.369 4.401 5,561,162 +0.01(+0.34%)
Jul 10, 2017 4.386 4.413 4.365 4.386 7,841,889 -0.00(-0.10%)
Jul 07, 2017 4.441 4.468 4.380 4.390 8,839,189 -0.04(-0.99%)
Jul 06, 2017 4.487 4.523 4.424 4.434 7,184,601 -0.08(-1.81%)
Jul 05, 2017 4.527 4.558 4.489 4.516 12,783,832 -0.02(-0.42%)
Jul 03, 2017 4.571 4.619 4.527 4.535 6,712,458 -0.00(-0.05%)
Jun 30, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -0.02(-0.48%)
Jun 01, 2017 4.573 4.740 4.565 4.703 17,878,852 +0.13(+2.89%)
May 31, 2017 4.674 4.685 4.519 4.571 26,188,164 -0.09(-1.91%)
May 30, 2017 4.579 4.734 4.577 4.660 27,511,660 +0.07(+1.58%)
May 26, 2017 4.567 4.626 4.387 4.587 68,841,072 -0.29(-5.93%)
May 25, 2017 4.872 4.887 4.693 4.876 37,384,660 +0.19(+4.01%)
May 24, 2017 4.668 4.721 4.631 4.688 11,862,426 +0.01(+0.22%)
May 23, 2017 5.031 5.031 4.672 4.678 27,294,276 -0.29(-5.78%)
May 22, 2017 5.027 5.078 4.963 4.965 11,895,941 -0.04(-0.70%)
May 19, 2017 4.913 5.018 4.868 5.000 12,932,292 +0.09(+1.85%)
May 18, 2017 4.942 4.965 4.856 4.909 8,463,162 -0.01(-0.25%)
May 17, 2017 5.052 5.033 4.903 4.922 10,693,871 -0.13(-2.57%)
May 16, 2017 5.023 5.060 4.934 5.052 9,855,892 +0.02(+0.45%)
May 15, 2017 4.984 5.095 4.975 5.029 10,362,904 +0.07(+1.37%)
May 12, 2017 5.013 5.027 4.909 4.961 8,817,109 -0.07(-1.31%)
May 11, 2017 5.184 5.225 5.004 5.027 14,762,655 -0.12(-2.40%)
May 10, 2017 5.066 5.188 5.046 5.151 11,670,192 +0.09(+1.88%)
May 09, 2017 5.023 5.107 4.973 5.056 9,447,737 +0.02(+0.45%)
May 08, 2017 4.955 5.052 4.922 5.033 10,732,550 +0.08(+1.58%)
May 05, 2017 4.893 4.957 4.868 4.955 5,672,477 +0.09(+1.82%)
May 04, 2017 4.951 4.984 4.858 4.866 7,091,189 -0.08(-1.67%)
May 03, 2017 4.843 4.955 4.827 4.949 15,150,780 +0.11(+2.26%)
May 02, 2017 4.713 4.862 4.695 4.839 8,661,582 +0.14(+2.90%)
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.