GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.253 6.294 6.136 6.270 7,882,274 +0.04(+0.64%)
Jun 29, 2016 6.244 6.362 6.220 6.229 10,538,752 +0.08(+1.38%)
Jun 28, 2016 6.093 6.175 6.043 6.144 12,215,819 +0.13(+2.16%)
Jun 27, 2016 5.970 6.126 5.939 6.015 12,978,050 +0.04(+0.63%)
Jun 24, 2016 5.963 6.069 5.958 5.977 7,813,436 -0.23(-3.76%)
Jun 23, 2016 6.234 6.262 6.172 6.211 6,440,329 +0.08(+1.27%)
Jun 22, 2016 6.123 6.199 6.088 6.133 7,575,435 +0.04(+0.62%)
Jun 21, 2016 6.220 6.239 6.064 6.095 6,655,165 -0.13(-2.12%)
Jun 20, 2016 6.239 6.326 6.215 6.227 9,670,044 +0.06(+0.96%)
Jun 17, 2016 6.128 6.274 6.081 6.168 11,000,835 +0.05(+0.85%)
Jun 16, 2016 6.147 6.175 6.069 6.116 9,457,633 -0.05(-0.77%)
Jun 15, 2016 6.062 6.232 6.041 6.163 15,375,411 +0.09(+1.55%)
Jun 14, 2016 6.126 6.142 5.979 6.069 13,353,913 -0.07(-1.15%)
Jun 13, 2016 6.239 6.291 6.137 6.140 9,885,448 -0.12(-1.88%)
Jun 10, 2016 6.357 6.357 6.170 6.258 19,173,884 -0.17(-2.71%)
Jun 09, 2016 6.621 6.668 6.403 6.432 14,403,287 -0.23(-3.40%)
Jun 08, 2016 6.715 6.751 6.647 6.659 8,141,680 -0.05(-0.81%)
Jun 07, 2016 6.720 6.790 6.699 6.713 7,720,191 -0.00(-0.04%)
Jun 06, 2016 6.668 6.746 6.615 6.715 8,289,018 -0.02(-0.24%)
Jun 03, 2016 6.809 6.830 6.656 6.731 9,400,531 -0.06(-0.90%)
Jun 02, 2016 6.814 6.893 6.759 6.792 8,371,009 -0.01(-0.21%)
Jun 01, 2016 6.823 6.865 6.689 6.806 15,833,979 -0.04(-0.52%)
May 31, 2016 6.792 6.901 6.731 6.842 42,260,176 +0.07(+1.04%)
May 27, 2016 6.593 6.771 6.771 6.771 32,153,312 -0.28(-3.94%)
May 26, 2016 7.051 7.153 7.027 7.049 14,537,923 +0.06(+0.84%)
May 25, 2016 6.764 7.016 6.741 6.990 19,616,318 +0.24(+3.59%)
May 24, 2016 6.675 6.809 6.618 6.748 14,982,713 +0.05(+0.81%)
May 23, 2016 6.727 6.788 6.656 6.694 8,530,925 -0.00(-0.04%)
May 20, 2016 6.743 6.757 6.630 6.696 9,907,266 -0.02(-0.25%)
May 19, 2016 6.593 6.719 6.470 6.712 13,365,903 +0.12(+1.86%)
May 18, 2016 6.661 6.669 6.531 6.590 16,533,912 -0.10(-1.51%)
May 17, 2016 6.839 6.912 6.680 6.691 12,961,231 -0.13(-1.93%)
May 16, 2016 6.762 6.846 6.715 6.823 12,870,784 +0.07(+1.01%)
May 13, 2016 6.842 6.893 6.680 6.755 12,605,250 -0.09(-1.27%)
May 12, 2016 6.889 6.909 6.783 6.842 9,143,388 -0.02(-0.34%)
May 11, 2016 7.089 7.089 6.799 6.865 12,756,965 -0.31(-4.33%)
May 10, 2016 7.114 7.209 7.056 7.176 5,609,029 +0.08(+1.09%)
May 09, 2016 7.077 7.168 7.063 7.098 8,015,768 +0.02(+0.33%)
May 06, 2016 7.103 7.107 6.904 7.074 8,318,174 -0.00(-0.07%)
May 05, 2016 7.216 7.232 7.046 7.079 9,135,282 -0.15(-2.05%)
May 04, 2016 7.335 7.368 7.130 7.227 12,210,466 -0.13(-1.79%)
May 03, 2016 7.573 7.611 7.359 7.359 11,229,653 -0.25(-3.28%)
May 02, 2016 7.714 7.726 7.512 7.608 11,261,893 -0.10(-1.34%)
Apr 29, 2016 7.735 7.763 7.611 7.712 9,010,702 -0.02(-0.30%)
Apr 28, 2016 7.799 7.834 7.707 7.735 9,123,491 -0.11(-1.44%)
Apr 27, 2016 7.806 7.928 7.782 7.848 12,061,630 +0.01(+0.18%)
Apr 26, 2016 7.700 7.837 7.665 7.834 8,465,347 +0.12(+1.59%)
Apr 25, 2016 7.683 7.759 7.625 7.712 8,773,776 +0.00(+0.00%)
Apr 22, 2016 7.587 7.735 7.567 7.712 94,510,520 +0.12(+1.52%)
Apr 21, 2016 7.733 7.780 7.572 7.596 10,979,410 -0.14(-1.76%)
Apr 20, 2016 7.639 7.827 7.601 7.733 11,713,420 +0.10(+1.36%)
Apr 19, 2016 7.603 7.653 7.551 7.629 7,071,899 +0.06(+0.75%)
Apr 18, 2016 7.491 7.615 7.437 7.573 7,580,340 +0.10(+1.32%)
Apr 15, 2016 7.465 7.556 7.407 7.474 10,999,409 +0.03(+0.44%)
Apr 14, 2016 7.373 7.460 7.197 7.441 10,907,291 +0.04(+0.57%)
Apr 13, 2016 7.112 7.430 7.097 7.399 9,243,592 +0.32(+4.59%)
Apr 12, 2016 7.053 7.164 6.985 7.074 8,336,748 +0.05(+0.70%)
Apr 11, 2016 6.992 7.199 6.986 7.025 8,702,082 +0.09(+1.32%)
Apr 08, 2016 6.882 7.023 6.846 6.933 9,028,528 +0.09(+1.27%)
Apr 07, 2016 7.079 7.103 6.818 6.846 15,625,099 -0.23(-3.22%)
Apr 06, 2016 7.112 7.312 7.004 7.074 9,789,194 -0.05(-0.66%)
Apr 05, 2016 7.241 7.307 7.105 7.122 7,447,360 -0.15(-2.07%)
Apr 04, 2016 7.380 7.386 7.219 7.272 6,344,915 -0.10(-1.31%)
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.