GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.258 8.354 8.097 8.151 46,242,516 +0.47(+6.09%)
May 28, 2015 7.430 7.758 7.419 7.683 20,487,166 +0.27(+3.67%)
May 27, 2015 7.614 7.627 7.398 7.411 9,584,843 -0.13(-1.77%)
May 26, 2015 7.640 7.695 7.496 7.544 6,588,710 -0.12(-1.52%)
May 22, 2015 7.653 7.661 7.661 7.661 6,066,548 +0.01(+0.07%)
May 21, 2015 7.591 7.683 7.558 7.655 6,856,834 +0.12(+1.57%)
May 20, 2015 7.548 7.573 7.451 7.537 5,360,877 -0.03(-0.42%)
May 19, 2015 7.582 7.591 7.516 7.569 5,335,910 +0.01(+0.17%)
May 18, 2015 7.529 7.569 7.454 7.556 6,182,244 +0.03(+0.45%)
May 15, 2015 7.355 7.528 7.342 7.522 7,384,998 +0.17(+2.27%)
May 14, 2015 7.394 7.394 7.276 7.355 3,979,396 -0.01(-0.08%)
May 13, 2015 7.336 7.394 7.233 7.360 8,360,370 +0.03(+0.38%)
May 12, 2015 7.417 7.477 7.327 7.332 7,104,758 -0.13(-1.79%)
May 11, 2015 7.528 7.603 7.463 7.466 5,426,506 -0.08(-1.07%)
May 08, 2015 7.481 7.605 7.458 7.546 5,626,381 +0.13(+1.72%)
May 07, 2015 7.349 7.439 7.223 7.419 9,080,692 +0.07(+0.97%)
May 06, 2015 7.492 7.492 7.276 7.347 7,732,316 -0.17(-2.22%)
May 05, 2015 7.498 7.565 7.462 7.514 5,839,959 -0.02(-0.25%)
May 04, 2015 7.381 7.541 7.342 7.533 4,675,822 +0.18(+2.43%)
May 01, 2015 7.253 7.359 7.222 7.355 4,099,598 +0.12(+1.63%)
Apr 30, 2015 7.366 7.385 7.214 7.237 6,048,675 -0.15(-2.01%)
Apr 29, 2015 7.524 7.612 7.353 7.385 6,643,299 -0.20(-2.62%)
Apr 28, 2015 7.544 7.599 7.428 7.584 5,047,548 +0.02(+0.27%)
Apr 27, 2015 7.648 7.700 7.558 7.563 5,585,810 -0.08(-1.06%)
Apr 24, 2015 7.567 7.655 7.536 7.644 4,642,984 +0.07(+0.97%)
Apr 23, 2015 7.558 7.612 7.520 7.571 4,615,151 +0.02(+0.20%)
Apr 22, 2015 7.511 7.578 7.436 7.556 5,198,495 +0.03(+0.40%)
Apr 21, 2015 7.593 7.603 7.460 7.526 7,333,307 -0.05(-0.60%)
Apr 20, 2015 7.471 7.593 7.466 7.571 6,974,384 +0.12(+1.66%)
Apr 17, 2015 7.644 7.652 7.409 7.447 8,322,994 -0.24(-3.13%)
Apr 16, 2015 7.687 7.755 7.638 7.687 7,760,596 +0.01(+0.12%)
Apr 15, 2015 7.620 7.691 7.503 7.678 12,237,976 +0.09(+1.21%)
Apr 14, 2015 7.558 7.608 7.451 7.586 7,975,761 -0.00(-0.05%)
Apr 13, 2015 7.586 7.661 7.409 7.590 9,820,240 +0.00(+0.05%)
Apr 10, 2015 7.544 7.588 7.428 7.586 6,758,521 +0.08(+1.03%)
Apr 09, 2015 7.278 7.511 7.201 7.509 10,183,248 +0.24(+3.31%)
Apr 08, 2015 7.098 7.282 7.086 7.268 8,787,180 +0.14(+1.92%)
Apr 07, 2015 7.205 7.229 7.119 7.131 7,094,431 -0.07(-1.02%)
Apr 06, 2015 7.135 7.208 7.075 7.205 7,902,612 +0.03(+0.45%)
Apr 02, 2015 7.146 7.173 7.173 7.173 6,244,960 +0.08(+1.11%)
Apr 01, 2015 7.109 7.229 7.009 7.094 13,127,273 -0.03(-0.47%)
Mar 31, 2015 7.019 7.238 7.011 7.128 11,262,226 +0.05(+0.72%)
Mar 30, 2015 7.210 7.229 7.043 7.077 15,924,037 -0.13(-1.75%)
Mar 27, 2015 7.073 7.284 6.974 7.203 29,268,936 -0.08(-1.11%)
Mar 26, 2015 7.415 7.474 7.244 7.284 25,802,306 -0.19(-2.56%)
Mar 25, 2015 7.682 7.738 7.473 7.475 11,035,867 -0.21(-2.69%)
Mar 24, 2015 7.751 7.798 7.680 7.682 13,729,763 -0.08(-1.04%)
Mar 23, 2015 7.712 7.836 7.652 7.762 9,337,984 +0.08(+1.03%)
Mar 20, 2015 7.670 7.734 7.610 7.683 12,820,873 +0.02(+0.32%)
Mar 19, 2015 7.713 7.730 7.625 7.659 4,777,645 -0.06(-0.80%)
Mar 18, 2015 7.653 7.764 7.541 7.721 5,945,888 +0.04(+0.51%)
Mar 17, 2015 7.729 7.755 7.606 7.682 4,670,597 -0.03(-0.44%)
Mar 16, 2015 7.648 7.751 7.633 7.715 5,619,724 +0.07(+0.96%)
Mar 13, 2015 7.556 7.678 7.503 7.642 9,541,853 +0.26(+3.51%)
Mar 12, 2015 7.433 7.482 7.268 7.383 6,088,999 +0.04(+0.51%)
Mar 11, 2015 7.684 7.939 7.279 7.346 10,258,131 -0.22(-2.88%)
Mar 10, 2015 7.541 7.658 7.463 7.564 8,024,785 -0.03(-0.44%)
Mar 09, 2015 7.465 7.716 7.407 7.597 8,266,444 +0.12(+1.67%)
Mar 06, 2015 7.409 7.550 7.409 7.472 6,371,558 +0.03(+0.40%)
Mar 05, 2015 7.439 7.547 7.355 7.443 6,526,010 -0.01(-0.07%)
Mar 04, 2015 7.290 7.526 7.197 7.448 11,258,346 +0.25(+3.49%)
Mar 03, 2015 7.249 7.303 7.171 7.197 6,327,734 +0.00(+0.03%)
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.