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 (%)
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%)
Apr 01, 2016 7.460 7.467 7.220 7.368 9,081,171 -0.09(-1.23%)
Mar 31, 2016 7.493 7.625 7.446 7.460 8,906,390 -0.01(-0.09%)
Mar 30, 2016 7.422 7.516 7.288 7.467 10,727,244 +0.06(+0.79%)
Mar 29, 2016 7.096 7.507 7.053 7.408 16,173,159 +0.33(+4.72%)
Mar 28, 2016 6.806 7.277 6.677 7.074 35,077,688 -0.04(-0.59%)
Mar 24, 2016 7.133 7.117 7.117 7.117 19,089,274 -0.02(-0.33%)
Mar 23, 2016 7.096 7.244 7.065 7.140 8,375,530 +0.04(+0.63%)
Mar 22, 2016 7.230 7.239 7.056 7.096 9,250,784 -0.16(-2.17%)
Mar 21, 2016 7.270 7.444 7.065 7.253 14,285,443 +0.00(+0.06%)
Mar 18, 2016 7.425 7.592 7.239 7.248 23,574,814 -0.12(-1.69%)
Mar 17, 2016 7.566 7.575 7.291 7.373 12,973,599 -0.13(-1.72%)
Mar 16, 2016 7.324 7.525 7.246 7.502 6,645,403 +0.27(+3.67%)
Mar 15, 2016 7.408 7.460 7.046 7.237 8,625,140 -0.21(-2.78%)
Mar 14, 2016 7.232 7.531 7.223 7.444 7,359,904 +0.21(+2.96%)
Mar 11, 2016 7.180 7.310 7.157 7.230 6,888,475 +0.07(+1.02%)
Mar 10, 2016 7.366 7.366 7.039 7.157 8,717,198 -0.20(-2.72%)
Mar 09, 2016 7.143 7.422 7.091 7.357 11,035,707 +0.28(+3.88%)
Mar 08, 2016 7.263 7.286 7.009 7.082 9,903,863 -0.15(-2.02%)
Mar 07, 2016 7.295 7.453 7.143 7.227 12,038,250 -0.12(-1.57%)
Mar 04, 2016 7.587 7.655 7.333 7.343 10,763,848 -0.33(-4.25%)
Mar 03, 2016 7.352 7.725 7.333 7.669 15,137,764 +0.33(+4.54%)
Mar 02, 2016 7.240 7.427 6.836 7.336 17,544,026 +0.08(+1.13%)
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.