GameStop Corp (NY: GME )

19.74 +0.09 (+0.46%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.135 9.159 8.947 8.975 4,877,294 -0.18(-2.01%)
Apr 29, 2015 9.331 9.440 9.119 9.159 5,356,764 -0.25(-2.62%)
Apr 28, 2015 9.356 9.424 9.212 9.405 4,070,044 +0.03(+0.27%)
Apr 27, 2015 9.485 9.550 9.373 9.380 4,504,067 -0.10(-1.06%)
Apr 24, 2015 9.384 9.494 9.346 9.480 3,743,827 +0.09(+0.97%)
Apr 23, 2015 9.373 9.440 9.326 9.389 3,721,385 +0.02(+0.20%)
Apr 22, 2015 9.315 9.398 9.221 9.370 4,191,759 +0.04(+0.40%)
Apr 21, 2015 9.417 9.429 9.252 9.333 5,913,145 -0.06(-0.60%)
Apr 20, 2015 9.266 9.417 9.259 9.389 5,623,731 +0.15(+1.66%)
Apr 17, 2015 9.480 9.489 9.189 9.235 6,711,170 -0.30(-3.13%)
Apr 16, 2015 9.533 9.617 9.473 9.533 6,257,686 +0.01(+0.12%)
Apr 15, 2015 9.450 9.538 9.305 9.522 9,867,981 +0.11(+1.21%)
Apr 14, 2015 9.373 9.436 9.240 9.408 6,431,182 -0.00(-0.05%)
Apr 13, 2015 9.408 9.501 9.189 9.412 7,918,461 +0.00(+0.05%)
Apr 10, 2015 9.356 9.410 9.212 9.408 5,449,672 +0.10(+1.03%)
Apr 09, 2015 9.026 9.315 8.930 9.312 8,211,169 +0.30(+3.31%)
Apr 08, 2015 8.802 9.030 8.788 9.014 7,085,463 +0.17(+1.92%)
Apr 07, 2015 8.935 8.965 8.829 8.844 5,720,530 -0.09(-1.02%)
Apr 06, 2015 8.849 8.940 8.774 8.935 6,372,199 +0.04(+0.44%)
Apr 02, 2015 8.863 8.895 8.895 8.895 5,035,567 +0.10(+1.11%)
Apr 01, 2015 8.816 8.965 8.693 8.798 10,585,057 -0.04(-0.47%)
Mar 31, 2015 8.704 8.977 8.695 8.839 9,081,194 +0.06(+0.72%)
Mar 30, 2015 8.942 8.965 8.735 8.777 12,840,202 -0.16(-1.75%)
Mar 27, 2015 8.772 9.033 8.649 8.933 23,600,740 -0.10(-1.11%)
Mar 26, 2015 9.196 9.269 8.984 9.033 20,805,454 -0.24(-2.56%)
Mar 25, 2015 9.526 9.596 9.268 9.270 8,898,671 -0.26(-2.69%)
Mar 24, 2015 9.613 9.671 9.524 9.526 11,070,870 -0.10(-1.04%)
Mar 23, 2015 9.564 9.717 9.489 9.627 7,529,598 +0.10(+1.03%)
Mar 20, 2015 9.512 9.592 9.438 9.529 10,337,994 +0.03(+0.32%)
Mar 19, 2015 9.566 9.587 9.457 9.498 3,852,410 -0.08(-0.80%)
Mar 18, 2015 9.492 9.629 9.352 9.575 4,794,413 +0.05(+0.51%)
Mar 17, 2015 9.585 9.617 9.433 9.526 3,766,094 -0.04(-0.44%)
Mar 16, 2015 9.485 9.613 9.466 9.568 4,531,413 +0.09(+0.96%)
Mar 13, 2015 9.370 9.522 9.305 9.478 7,693,986 +0.26(+2.80%)
Mar 12, 2015 9.282 9.343 9.075 9.219 4,876,325 +0.05(+0.51%)
Mar 11, 2015 9.595 9.914 9.089 9.173 8,215,141 -0.27(-2.88%)
Mar 10, 2015 9.417 9.563 9.319 9.444 6,426,584 -0.04(-0.44%)
Mar 09, 2015 9.321 9.635 9.249 9.486 6,620,115 +0.16(+1.67%)
Mar 06, 2015 9.252 9.428 9.252 9.331 5,102,610 +0.04(+0.40%)
Mar 05, 2015 9.289 9.423 9.184 9.293 5,226,302 -0.01(-0.07%)
Mar 04, 2015 9.103 9.398 8.987 9.300 9,016,156 +0.31(+3.49%)
Mar 03, 2015 9.052 9.119 8.955 8.987 5,067,514 +0.00(+0.03%)
Mar 02, 2015 8.589 9.038 8.782 8.984 10,319,216 +0.39(+4.60%)
Feb 27, 2015 8.622 8.764 8.523 8.589 6,295,580 -0.01(-0.16%)
Feb 26, 2015 8.654 8.708 8.557 8.603 4,905,697 -0.06(-0.67%)
Feb 25, 2015 8.678 8.787 8.578 8.661 4,383,546 +0.03(+0.38%)
Feb 24, 2015 8.750 8.780 8.575 8.629 3,235,706 -0.05(-0.56%)
Feb 23, 2015 8.815 8.826 8.599 8.678 4,858,007 -0.03(-0.37%)
Feb 20, 2015 8.750 8.838 8.692 8.710 5,581,952 -0.01(-0.11%)
Feb 19, 2015 8.757 8.757 8.608 8.720 3,331,317 +0.01(+0.08%)
Feb 18, 2015 8.594 8.724 8.503 8.713 4,519,376 +0.03(+0.37%)
Feb 17, 2015 8.678 8.878 8.550 8.680 5,832,706 +0.00(+0.03%)
Feb 13, 2015 8.606 8.678 8.678 8.678 7,165,073 +0.02(+0.27%)
Feb 12, 2015 8.736 8.775 8.596 8.654 5,300,411 -0.06(-0.72%)
Feb 11, 2015 8.847 8.873 8.657 8.717 6,369,309 -0.12(-1.37%)
Feb 10, 2015 8.641 8.859 8.599 8.838 10,478,266 +0.20(+2.31%)
Feb 09, 2015 8.490 8.731 8.485 8.638 6,699,341 +0.10(+1.14%)
Feb 06, 2015 8.587 8.687 8.466 8.541 6,380,061 +0.01(+0.16%)
Feb 05, 2015 8.536 8.661 8.424 8.527 5,866,868 +0.02(+0.19%)
Feb 04, 2015 8.636 8.694 8.285 8.510 8,772,258 -0.20(-2.32%)
Feb 03, 2015 8.548 8.811 8.455 8.713 6,291,052 +0.16(+1.82%)
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.