GameStop Corp (NY: GME )

20.43 +0.92 (+4.71%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.137 7.289 7.038 7.226 10,024,908 +0.07(+0.92%)
Feb 26, 2016 7.059 7.176 7.017 7.160 7,226,637 +0.14(+1.94%)
Feb 25, 2016 6.940 7.047 6.872 7.024 6,521,256 +0.02(+0.23%)
Feb 24, 2016 6.897 7.010 6.625 7.008 6,843,662 +0.11(+1.53%)
Feb 23, 2016 6.940 7.001 6.794 6.902 5,394,430 +0.05(+0.79%)
Feb 22, 2016 6.689 6.947 6.665 6.848 7,169,029 +0.24(+3.62%)
Feb 19, 2016 6.851 6.851 6.513 6.609 9,095,885 -0.25(-3.59%)
Feb 18, 2016 6.752 6.987 6.722 6.855 11,781,110 +0.12(+1.74%)
Feb 17, 2016 6.616 6.799 6.555 6.738 7,133,209 +0.17(+2.64%)
Feb 16, 2016 6.407 6.574 6.304 6.564 6,125,276 +0.24(+3.78%)
Feb 12, 2016 6.276 6.325 6.325 6.325 11,012,333 +0.07(+1.16%)
Feb 11, 2016 6.201 6.318 6.128 6.253 6,311,485 +0.00(+0.08%)
Feb 10, 2016 6.377 6.398 6.241 6.248 5,843,322 -0.11(-1.73%)
Feb 09, 2016 6.482 6.536 6.262 6.358 14,019,602 -0.18(-2.76%)
Feb 08, 2016 6.225 6.555 6.213 6.539 12,560,670 +0.25(+3.95%)
Feb 05, 2016 6.332 6.372 6.196 6.290 6,593,277 -0.04(-0.67%)
Feb 04, 2016 6.110 6.375 5.950 6.332 8,531,572 +0.20(+3.21%)
Feb 03, 2016 6.121 6.161 5.803 6.135 9,483,833 +0.06(+0.96%)
Feb 02, 2016 6.243 6.262 5.999 6.077 7,850,712 -0.21(-3.32%)
Feb 01, 2016 6.142 6.297 6.065 6.285 11,888,683 +0.14(+2.29%)
Jan 29, 2016 6.039 6.153 6.004 6.145 9,886,279 +0.12(+1.94%)
Jan 28, 2016 6.210 6.239 6.018 6.028 5,969,385 -0.10(-1.68%)
Jan 27, 2016 6.152 6.278 6.053 6.131 8,542,999 +0.02(+0.35%)
Jan 26, 2016 5.943 6.208 5.894 6.110 11,810,891 +0.23(+3.99%)
Jan 25, 2016 6.002 6.087 5.839 5.875 6,164,313 -0.14(-2.38%)
Jan 22, 2016 6.032 6.103 5.962 6.018 7,522,308 +0.09(+1.50%)
Jan 21, 2016 5.906 6.082 5.896 5.929 9,036,293 +0.02(+0.40%)
Jan 20, 2016 5.910 5.967 5.704 5.906 9,537,312 -0.08(-1.25%)
Jan 19, 2016 6.086 6.086 5.873 5.981 11,876,889 -0.03(-0.51%)
Jan 15, 2016 5.875 6.011 6.011 6.011 13,596,720 +0.01(+0.23%)
Jan 14, 2016 6.429 6.429 5.903 5.997 19,575,664 -0.32(-5.05%)
Jan 13, 2016 6.497 6.521 6.208 6.316 12,460,916 -0.22(-3.37%)
Jan 12, 2016 6.787 6.851 6.167 6.536 34,503,992 -0.35(-5.11%)
Jan 11, 2016 6.642 6.928 6.562 6.888 13,886,028 +0.24(+3.56%)
Jan 08, 2016 6.729 6.750 6.574 6.651 11,513,211 -0.02(-0.28%)
Jan 07, 2016 6.593 6.745 6.504 6.670 11,353,677 +0.02(+0.28%)
Jan 06, 2016 6.618 6.738 6.433 6.651 16,022,492 -0.09(-1.39%)
Jan 05, 2016 6.703 6.801 6.600 6.745 14,573,260 +0.11(+1.62%)
Jan 04, 2016 6.339 6.672 6.332 6.637 18,470,950 +0.06(+0.96%)
Dec 31, 2015 6.665 6.574 6.574 6.574 7,234,067 -0.10(-1.54%)
Dec 30, 2015 6.651 6.785 6.621 6.677 6,135,300 +0.01(+0.18%)
Dec 29, 2015 6.710 6.752 6.641 6.665 8,705,859 -0.01(-0.14%)
Dec 28, 2015 6.651 6.785 6.597 6.675 9,918,841 +0.02(+0.35%)
Dec 24, 2015 6.710 6.651 6.651 6.651 3,706,606 -0.09(-1.32%)
Dec 23, 2015 6.752 6.783 6.625 6.740 11,851,856 +0.04(+0.52%)
Dec 22, 2015 6.776 6.776 6.602 6.705 13,080,346 -0.04(-0.52%)
Dec 21, 2015 6.689 6.815 6.576 6.740 14,580,379 -0.00(-0.03%)
Dec 18, 2015 6.780 6.785 6.541 6.743 23,896,842 -0.07(-1.00%)
Dec 17, 2015 7.165 7.200 6.811 6.811 9,722,331 -0.35(-4.94%)
Dec 16, 2015 7.226 7.268 7.062 7.165 9,320,009 +0.00(+0.07%)
Dec 15, 2015 7.207 7.303 7.127 7.160 10,826,921 +0.06(+0.89%)
Dec 14, 2015 7.033 7.187 6.968 7.097 12,534,485 +0.06(+0.90%)
Dec 11, 2015 7.084 7.350 7.019 7.033 28,121,530 -0.47(-6.28%)
Dec 10, 2015 7.631 7.713 7.378 7.505 17,402,472 -0.10(-1.33%)
Dec 09, 2015 7.763 7.978 7.596 7.605 11,014,636 -0.30(-3.85%)
Dec 08, 2015 7.643 7.945 7.566 7.910 11,955,043 +0.16(+2.03%)
Dec 07, 2015 7.784 7.828 7.620 7.753 12,573,603 -0.05(-0.69%)
Dec 04, 2015 7.683 7.819 7.559 7.807 15,049,467 +0.12(+1.59%)
Dec 03, 2015 7.936 7.936 7.547 7.685 15,853,762 -0.26(-3.22%)
Dec 02, 2015 8.135 8.168 7.938 7.941 12,231,960 -0.19(-2.39%)
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.