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 (%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
Oct 01, 2014 9.536 9.540 9.341 9.364 10,032,019 -0.19(-1.99%)
Sep 30, 2014 9.740 9.772 9.551 9.554 9,008,752 -0.20(-2.04%)
Sep 29, 2014 9.679 9.826 9.605 9.754 5,829,986 +0.00(+0.05%)
Sep 26, 2014 9.754 9.884 9.663 9.749 6,890,122 -0.00(-0.05%)
Sep 25, 2014 10.05 10.13 9.754 9.754 8,952,236 -0.26(-2.57%)
Sep 24, 2014 9.821 10.04 9.765 10.01 9,136,386 +0.18(+1.86%)
Sep 23, 2014 10.05 10.05 9.828 9.828 5,692,167 -0.23(-2.31%)
Sep 22, 2014 10.05 10.08 9.976 10.06 5,721,115 +0.00(+0.00%)
Sep 19, 2014 10.28 10.30 10.03 10.06 10,757,194 -0.20(-1.92%)
Sep 18, 2014 10.20 10.29 10.09 10.26 8,019,039 +0.05(+0.48%)
Sep 17, 2014 10.40 10.43 10.19 10.21 9,697,385 -0.19(-1.85%)
Sep 16, 2014 10.08 10.54 10.04 10.40 11,857,744 +0.31(+3.08%)
Sep 15, 2014 10.11 10.15 10.02 10.09 5,108,037 -0.02(-0.23%)
Sep 12, 2014 10.21 10.30 10.08 10.11 7,354,028 -0.08(-0.80%)
Sep 11, 2014 9.986 10.20 9.967 10.19 8,409,520 +0.19(+1.90%)
Sep 10, 2014 10.07 10.08 9.914 10.00 9,704,897 -0.00(-0.05%)
Sep 09, 2014 10.24 10.27 9.986 10.01 11,242,467 -0.26(-2.53%)
Sep 08, 2014 10.46 10.53 10.25 10.27 8,596,240 -0.22(-2.12%)
Sep 05, 2014 10.28 10.49 10.20 10.49 11,954,062 +0.19(+1.80%)
Sep 04, 2014 10.11 10.32 10.10 10.31 9,790,267 +0.21(+2.09%)
Sep 03, 2014 10.20 10.21 10.07 10.09 7,218,434 -0.05(-0.50%)
Sep 02, 2014 9.807 10.19 9.793 10.15 13,252,178 +0.36(+3.67%)
Aug 29, 2014 9.958 9.786 9.786 9.786 7,812,039 -0.21(-2.06%)
Aug 28, 2014 9.895 9.999 9.779 9.992 7,847,156 +0.04(+0.42%)
Aug 27, 2014 9.946 9.978 9.853 9.950 4,764,803 +0.05(+0.51%)
Aug 26, 2014 9.823 9.941 9.710 9.899 10,385,249 +0.08(+0.85%)
Aug 25, 2014 10.09 10.09 9.693 9.816 14,954,537 -0.11(-1.14%)
Aug 22, 2014 10.11 10.30 9.809 9.929 37,062,296 +0.56(+5.95%)
Aug 21, 2014 9.645 9.659 9.330 9.372 21,173,444 -0.19(-2.03%)
Aug 20, 2014 9.457 9.578 9.272 9.566 9,927,942 +0.10(+1.10%)
Aug 19, 2014 9.443 9.552 9.429 9.462 9,038,769 +0.05(+0.57%)
Aug 18, 2014 9.272 9.429 9.247 9.409 11,528,787 +0.23(+2.55%)
Aug 15, 2014 9.691 9.696 9.119 9.175 18,401,566 -0.51(-5.24%)
Aug 14, 2014 9.603 9.698 9.441 9.682 9,632,179 +0.11(+1.19%)
Aug 13, 2014 9.538 9.575 9.355 9.568 5,998,899 +0.09(+1.00%)
Aug 12, 2014 9.633 9.635 9.399 9.473 7,295,399 -0.16(-1.71%)
Aug 11, 2014 9.487 9.654 9.420 9.638 6,463,394 +0.22(+2.31%)
Aug 08, 2014 9.476 9.476 9.321 9.420 7,632,259 -0.04(-0.42%)
Aug 07, 2014 9.661 9.710 9.455 9.460 5,263,785 -0.15(-1.52%)
Aug 06, 2014 9.497 9.679 9.460 9.605 6,959,978 +0.04(+0.41%)
Aug 05, 2014 9.605 9.726 9.524 9.566 7,463,501 -0.08(-0.86%)
Aug 04, 2014 9.571 9.748 9.564 9.649 11,779,877 +0.11(+1.14%)
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.