GameStop Corp (NY: GME )

19.52 -0.13 (-0.66%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.05 10.08 9.980 10.02 4,789,904 +0.04(+0.44%)
Jun 29, 2015 10.20 10.25 9.978 9.980 4,777,009 -0.30(-2.88%)
Jun 26, 2015 10.22 10.30 10.12 10.28 8,146,552 +0.09(+0.87%)
Jun 25, 2015 10.40 10.44 10.19 10.19 6,930,456 -0.21(-2.00%)
Jun 24, 2015 10.31 10.62 10.30 10.40 10,382,575 +0.04(+0.43%)
Jun 23, 2015 10.27 10.39 10.23 10.35 7,536,869 +0.11(+1.07%)
Jun 22, 2015 10.09 10.29 10.04 10.24 10,889,206 +0.19(+1.86%)
Jun 19, 2015 10.13 10.22 10.03 10.05 10,025,421 -0.02(-0.23%)
Jun 18, 2015 10.08 10.12 10.00 10.08 8,660,743 +0.04(+0.37%)
Jun 17, 2015 9.922 10.09 9.842 10.04 9,280,857 +0.12(+1.22%)
Jun 16, 2015 9.898 9.952 9.793 9.919 5,926,870 -0.00(-0.02%)
Jun 15, 2015 10.00 10.10 9.875 9.922 7,967,945 -0.10(-1.02%)
Jun 12, 2015 10.01 10.10 9.961 10.02 5,722,297 -0.01(-0.09%)
Jun 11, 2015 10.08 10.20 9.975 10.03 7,747,944 +0.04(+0.35%)
Jun 10, 2015 10.07 10.15 9.964 9.999 7,648,449 -0.01(-0.12%)
Jun 09, 2015 10.06 10.14 10.01 10.01 5,503,667 -0.03(-0.35%)
Jun 08, 2015 10.27 10.33 10.04 10.05 6,329,919 -0.23(-2.27%)
Jun 05, 2015 10.27 10.30 10.15 10.28 6,410,870 +0.03(+0.27%)
Jun 04, 2015 10.28 10.35 10.22 10.25 8,020,783 +0.07(+0.69%)
Jun 03, 2015 10.24 10.32 10.15 10.18 8,537,459 -0.06(-0.57%)
Jun 02, 2015 10.10 10.34 9.960 10.24 9,910,594 +0.12(+1.15%)
Jun 01, 2015 10.19 10.27 9.876 10.12 14,140,595 +0.01(+0.14%)
May 29, 2015 10.24 10.36 10.04 10.11 37,287,232 +0.58(+6.08%)
May 28, 2015 9.214 9.622 9.200 9.529 16,519,640 +0.34(+3.67%)
May 27, 2015 9.443 9.459 9.175 9.191 7,728,650 -0.17(-1.77%)
May 26, 2015 9.475 9.543 9.296 9.356 5,312,746 -0.14(-1.52%)
May 22, 2015 9.492 9.501 9.501 9.501 4,891,706 +0.01(+0.07%)
May 21, 2015 9.415 9.529 9.373 9.494 5,528,946 +0.15(+1.57%)
May 20, 2015 9.361 9.391 9.240 9.347 4,322,694 -0.04(-0.42%)
May 19, 2015 9.403 9.415 9.322 9.387 4,302,562 +0.02(+0.17%)
May 18, 2015 9.338 9.387 9.245 9.370 4,984,996 +0.04(+0.45%)
May 15, 2015 9.121 9.335 9.105 9.329 5,954,826 +0.21(+2.27%)
May 14, 2015 9.170 9.170 9.023 9.121 3,208,750 -0.01(-0.08%)
May 13, 2015 9.098 9.170 8.970 9.128 6,741,308 +0.03(+0.38%)
May 12, 2015 9.198 9.273 9.086 9.093 5,728,857 -0.17(-1.79%)
May 11, 2015 9.335 9.429 9.255 9.259 4,375,614 -0.10(-1.07%)
May 08, 2015 9.277 9.431 9.249 9.359 4,536,781 +0.16(+1.72%)
May 07, 2015 9.114 9.226 8.958 9.200 7,322,133 +0.09(+0.97%)
May 06, 2015 9.291 9.291 9.023 9.112 6,234,883 -0.21(-2.22%)
May 05, 2015 9.298 9.382 9.254 9.319 4,708,998 -0.02(-0.25%)
May 04, 2015 9.154 9.352 9.105 9.342 3,770,306 +0.22(+2.43%)
May 01, 2015 8.996 9.126 8.956 9.121 3,305,674 +0.15(+1.63%)
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%)
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.