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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 9.273 9.303 9.023 9.164 8,708,397 -0.15(-1.66%)
Apr 29, 2014 9.310 9.351 9.153 9.319 8,252,923 +0.00(+0.02%)
Apr 28, 2014 9.148 9.349 9.056 9.317 7,728,049 +0.22(+2.46%)
Apr 25, 2014 9.169 9.231 9.000 9.093 7,124,336 -0.19(-2.09%)
Apr 24, 2014 9.291 9.374 9.116 9.287 9,717,421 +0.07(+0.75%)
Apr 23, 2014 9.788 9.857 9.210 9.217 15,898,973 -0.55(-5.58%)
Apr 22, 2014 9.437 9.889 9.437 9.762 12,438,317 +0.30(+3.17%)
Apr 21, 2014 9.566 9.679 9.416 9.462 8,033,097 -0.12(-1.21%)
Apr 17, 2014 9.377 9.578 9.578 9.578 10,439,454 +0.17(+1.79%)
Apr 16, 2014 9.663 9.705 9.384 9.409 8,897,377 -0.16(-1.71%)
Apr 15, 2014 9.538 9.668 9.412 9.573 15,315,965 +0.06(+0.68%)
Apr 14, 2014 9.437 9.612 9.402 9.508 14,307,984 +0.15(+1.60%)
Apr 11, 2014 9.407 9.517 9.296 9.358 14,358,597 -0.16(-1.67%)
Apr 10, 2014 9.972 10.05 9.501 9.517 25,035,682 -0.45(-4.56%)
Apr 09, 2014 10.11 10.11 9.885 9.972 14,638,176 -0.13(-1.28%)
Apr 08, 2014 10.06 10.18 10.02 10.10 16,897,008 +0.05(+0.51%)
Apr 07, 2014 9.857 10.10 9.721 10.05 17,960,326 +0.16(+1.59%)
Apr 04, 2014 10.49 10.50 9.785 9.894 29,401,032 -0.36(-3.49%)
Apr 03, 2014 10.05 10.27 10.02 10.25 21,469,338 +0.24(+2.35%)
Apr 02, 2014 9.838 10.03 9.799 10.02 19,577,116 +0.18(+1.86%)
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.