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

GameStop Corp (NY: GME )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2011 5.518 5.518 5.468 5.468 4,621,497 -0.05(-0.90%)
Dec 29, 2011 5.450 5.522 5.423 5.518 5,700,180 +0.06(+1.16%)
Dec 28, 2011 5.443 5.475 5.379 5.454 7,739,866 +0.03(+0.63%)
Dec 27, 2011 5.409 5.439 5.343 5.420 5,098,473 +0.00(+0.00%)
Dec 23, 2011 5.414 5.443 5.380 5.420 6,747,796 +0.09(+1.61%)
Dec 21, 2011 5.321 5.366 5.262 5.334 6,197,473 +0.02(+0.30%)
Dec 20, 2011 5.228 5.330 5.226 5.318 7,831,007 +0.18(+3.53%)
Dec 19, 2011 5.316 5.323 5.130 5.137 8,939,614 -0.15(-2.87%)
Dec 16, 2011 5.398 5.420 5.253 5.289 11,714,702 -0.08(-1.52%)
Dec 15, 2011 5.364 5.441 5.355 5.371 14,865,401 +0.05(+0.89%)
Dec 14, 2011 5.429 5.444 5.305 5.323 14,818,346 -0.13(-2.41%)
Dec 13, 2011 5.572 5.584 5.432 5.454 18,744,374 -0.15(-2.59%)
Dec 12, 2011 5.459 5.609 5.400 5.599 18,488,644 +0.12(+2.11%)
Dec 09, 2011 5.346 5.509 5.346 5.484 15,434,554 +0.14(+2.67%)
Dec 08, 2011 5.339 5.402 5.305 5.341 13,461,163 -0.03(-0.51%)
Dec 07, 2011 5.266 5.432 5.241 5.368 15,596,027 +0.08(+1.50%)
Dec 06, 2011 5.332 5.355 5.287 5.289 9,496,936 -0.08(-1.44%)
Dec 05, 2011 5.314 5.373 5.253 5.366 11,890,169 +0.10(+1.98%)
Dec 02, 2011 5.377 5.405 5.241 5.262 9,567,538 -0.03(-0.60%)
Dec 01, 2011 5.235 5.328 5.192 5.294 10,422,755 +0.05(+1.04%)
Nov 30, 2011 5.273 5.307 5.144 5.239 14,642,084 +0.08(+1.63%)
Nov 29, 2011 5.105 5.266 5.099 5.155 21,165,704 +0.09(+1.74%)
Nov 28, 2011 4.994 5.096 4.994 5.067 15,170,625 +0.19(+3.95%)
Nov 25, 2011 4.972 4.992 4.863 4.874 7,754,610 -0.14(-2.71%)
Nov 23, 2011 5.051 5.067 4.954 5.010 16,715,817 -0.07(-1.43%)
Nov 22, 2011 5.126 5.154 5.074 5.083 17,326,446 -0.07(-1.28%)
Nov 21, 2011 5.001 5.198 4.960 5.149 24,284,926 +0.06(+1.16%)
Nov 18, 2011 4.988 5.167 4.969 5.090 26,878,514 +0.12(+2.42%)
Nov 17, 2011 5.031 5.176 4.929 4.969 31,135,926 -0.13(-2.62%)
Nov 16, 2011 5.260 5.271 5.040 5.103 50,752,696 -0.24(-4.41%)
Nov 15, 2011 5.552 5.554 5.329 5.339 31,278,234 -0.24(-4.38%)
Nov 14, 2011 5.629 5.629 5.443 5.584 14,214,141 -0.12(-2.11%)
Nov 11, 2011 5.633 5.767 5.602 5.704 10,808,401 +0.13(+2.32%)
Nov 10, 2011 5.708 5.708 5.534 5.575 14,892,019 -0.07(-1.28%)
Nov 09, 2011 5.688 5.778 5.636 5.647 8,152,992 -0.16(-2.81%)
Nov 08, 2011 5.781 5.825 5.692 5.810 8,686,784 +0.04(+0.75%)
Nov 07, 2011 5.826 5.842 5.735 5.767 8,537,976 -0.05(-0.93%)
Nov 04, 2011 5.828 5.867 5.774 5.822 12,017,495 -0.03(-0.54%)
Nov 03, 2011 5.729 5.860 5.639 5.853 11,438,554 +0.17(+2.91%)
Nov 02, 2011 5.722 5.754 5.667 5.688 15,105,861 +0.01(+0.24%)
Nov 01, 2011 5.643 5.733 5.556 5.674 16,705,407 -0.12(-2.07%)
Oct 31, 2011 5.896 5.923 5.790 5.794 17,440,080 -0.14(-2.40%)
Oct 28, 2011 5.867 6.041 5.856 5.937 14,074,908 +0.07(+1.12%)
Oct 27, 2011 5.840 5.903 5.724 5.871 12,054,193 +0.20(+3.47%)
Oct 26, 2011 5.822 5.844 5.654 5.674 19,454,312 -0.13(-2.19%)
Oct 25, 2011 5.756 5.901 5.717 5.801 15,910,020 +0.00(+0.08%)
Oct 24, 2011 5.695 5.797 5.633 5.797 20,151,246 +0.12(+2.16%)
Oct 21, 2011 5.754 5.869 5.674 5.674 20,230,578 -0.00(-0.08%)
Oct 20, 2011 5.636 5.692 5.593 5.679 8,814,225 +0.04(+0.76%)
Oct 19, 2011 5.638 5.668 5.584 5.636 12,529,995 -0.02(-0.44%)
Oct 18, 2011 5.488 5.706 5.475 5.661 15,966,193 +0.17(+3.05%)
Oct 17, 2011 5.697 5.704 5.400 5.493 26,414,304 -0.21(-3.66%)
Oct 14, 2011 5.758 5.774 5.649 5.701 13,053,201 -0.01(-0.24%)
Oct 13, 2011 5.758 5.812 5.686 5.715 11,644,982 -0.10(-1.68%)
Oct 12, 2011 5.665 5.908 5.645 5.812 26,499,748 +0.17(+2.93%)
Oct 11, 2011 5.559 5.656 5.502 5.647 12,194,546 +0.08(+1.38%)
Oct 10, 2011 5.590 5.670 5.503 5.570 14,641,242 +0.06(+1.03%)
Oct 07, 2011 5.513 5.584 5.459 5.513 17,720,968 +0.06(+1.12%)
Oct 06, 2011 5.432 5.466 5.377 5.452 17,546,740 +0.04(+0.80%)
Oct 05, 2011 5.405 5.434 5.266 5.409 13,283,158 +0.02(+0.34%)
Oct 04, 2011 5.121 5.391 5.022 5.391 16,311,606 +0.19(+3.57%)
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.