GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.