GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.315 8.379 8.161 8.192 13,783,111 -0.23(-2.72%)
Nov 27, 2015 8.624 8.639 8.372 8.421 5,101,937 -0.15(-1.72%)
Nov 25, 2015 8.837 8.568 8.568 8.568 8,800,314 -0.30(-3.35%)
Nov 24, 2015 8.416 8.940 8.402 8.865 22,936,096 +0.07(+0.80%)
Nov 23, 2015 7.750 8.814 7.717 8.795 72,384,648 -0.39(-4.20%)
Nov 20, 2015 9.143 9.300 9.019 9.181 11,948,982 +0.19(+2.08%)
Nov 19, 2015 8.804 9.111 8.769 8.994 8,786,403 +0.15(+1.72%)
Nov 18, 2015 8.786 8.900 8.706 8.842 9,768,139 +0.15(+1.75%)
Nov 17, 2015 8.956 8.956 8.629 8.690 11,112,591 -0.22(-2.44%)
Nov 16, 2015 8.652 8.931 8.641 8.907 10,990,142 +0.21(+2.45%)
Nov 13, 2015 9.340 9.377 8.669 8.694 40,690,584 -1.72(-16.51%)
Nov 12, 2015 10.40 10.48 10.26 10.41 8,065,563 -0.01(-0.11%)
Nov 11, 2015 10.78 10.83 10.39 10.42 8,068,005 -0.32(-2.96%)
Nov 10, 2015 10.63 10.81 10.58 10.74 6,492,270 +0.10(+0.97%)
Nov 09, 2015 10.94 10.95 10.62 10.64 6,514,079 -0.31(-2.82%)
Nov 06, 2015 10.93 11.10 10.84 10.95 8,208,089 -0.03(-0.26%)
Nov 05, 2015 10.98 11.03 10.83 10.98 4,224,612 +0.02(+0.19%)
Nov 04, 2015 10.93 11.02 10.90 10.96 5,599,692 +0.02(+0.21%)
Nov 03, 2015 10.83 10.94 10.77 10.93 6,107,706 +0.13(+1.23%)
Nov 02, 2015 10.76 10.87 10.66 10.80 4,085,002 +0.03(+0.24%)
Oct 30, 2015 10.74 10.89 10.66 10.77 5,218,023 +0.08(+0.79%)
Oct 29, 2015 10.67 10.80 10.61 10.69 3,190,713 +0.04(+0.35%)
Oct 28, 2015 10.40 10.68 10.36 10.65 3,883,102 +0.30(+2.94%)
Oct 27, 2015 10.46 10.50 10.18 10.35 4,901,029 -0.10(-0.94%)
Oct 26, 2015 10.61 10.65 10.37 10.45 6,260,868 -0.16(-1.50%)
Oct 23, 2015 11.14 11.14 10.54 10.60 9,844,792 -0.38(-3.47%)
Oct 22, 2015 10.80 11.05 10.66 10.99 6,694,678 +0.22(+2.04%)
Oct 21, 2015 10.59 10.81 10.55 10.77 4,952,132 +0.22(+2.08%)
Oct 20, 2015 10.47 10.67 10.46 10.55 6,569,479 +0.09(+0.85%)
Oct 19, 2015 10.40 10.51 10.29 10.46 3,254,427 +0.06(+0.58%)
Oct 16, 2015 10.35 10.40 10.19 10.40 3,842,751 +0.12(+1.21%)
Oct 15, 2015 10.12 10.28 10.02 10.27 3,765,370 +0.21(+2.04%)
Oct 14, 2015 10.16 10.22 9.992 10.07 3,237,839 -0.11(-1.08%)
Oct 13, 2015 10.22 10.33 10.15 10.18 3,465,909 -0.10(-0.96%)
Oct 12, 2015 10.35 10.44 10.25 10.28 3,198,120 -0.11(-1.06%)
Oct 09, 2015 10.22 10.40 10.16 10.38 4,093,106 +0.10(+0.98%)
Oct 08, 2015 10.06 10.37 10.06 10.28 4,849,790 +0.13(+1.24%)
Oct 07, 2015 10.16 10.24 9.966 10.16 5,422,112 +0.02(+0.23%)
Oct 06, 2015 9.924 10.17 9.917 10.13 8,037,600 +0.20(+2.02%)
Oct 05, 2015 9.728 9.971 9.712 9.934 8,201,555 +0.23(+2.36%)
Oct 02, 2015 9.419 9.716 9.356 9.705 6,378,758 +0.23(+2.42%)
Oct 01, 2015 9.658 9.735 9.309 9.475 8,374,653 -0.16(-1.67%)
Sep 30, 2015 9.590 9.661 9.499 9.637 7,340,896 +0.18(+1.93%)
Sep 29, 2015 9.401 9.567 9.274 9.454 9,014,435 +0.03(+0.32%)
Sep 28, 2015 9.550 9.604 9.340 9.424 7,316,550 -0.16(-1.71%)
Sep 25, 2015 9.660 9.789 9.459 9.588 7,126,261 -0.05(-0.49%)
Sep 24, 2015 9.527 9.702 9.496 9.634 5,833,754 +0.03(+0.29%)
Sep 23, 2015 9.639 9.723 9.506 9.606 3,357,902 -0.06(-0.65%)
Sep 22, 2015 9.648 9.765 9.590 9.669 4,279,516 -0.09(-0.89%)
Sep 21, 2015 9.990 10.02 9.690 9.756 7,077,245 -0.13(-1.30%)
Sep 18, 2015 10.09 10.19 9.875 9.885 8,820,310 -0.31(-3.07%)
Sep 17, 2015 10.29 10.39 10.02 10.20 7,266,004 -0.09(-0.84%)
Sep 16, 2015 10.04 10.32 10.03 10.28 6,584,827 +0.23(+2.28%)
Sep 15, 2015 10.12 10.13 9.999 10.06 4,809,164 -0.04(-0.39%)
Sep 14, 2015 10.02 10.10 9.881 10.10 6,028,512 +0.09(+0.91%)
Sep 11, 2015 9.875 10.02 9.747 10.00 6,480,501 +0.10(+1.01%)
Sep 10, 2015 9.742 10.03 9.705 9.903 6,129,425 +0.13(+1.34%)
Sep 09, 2015 9.828 9.878 9.740 9.772 6,280,680 +0.00(+0.00%)
Sep 08, 2015 9.814 9.814 9.531 9.772 9,309,794 +0.13(+1.31%)
Sep 04, 2015 9.634 9.646 9.646 9.646 6,550,950 -0.09(-0.89%)
Sep 03, 2015 9.800 9.945 9.693 9.733 8,970,443 -0.02(-0.24%)
Sep 02, 2015 9.726 9.819 9.595 9.756 10,871,995 +0.15(+1.53%)
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.