GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.815 8.848 8.718 8.741 10,473,089 -0.07(-0.84%)
May 29, 2014 8.845 8.915 8.714 8.815 10,633,552 -0.01(-0.10%)
May 28, 2014 8.612 8.838 8.494 8.825 11,927,009 +0.21(+2.47%)
May 27, 2014 8.938 9.019 8.582 8.612 13,535,027 -0.26(-2.97%)
May 23, 2014 8.901 8.875 8.875 8.875 26,057,068 +0.33(+3.81%)
May 22, 2014 8.499 8.647 8.326 8.550 9,303,026 +0.02(+0.22%)
May 21, 2014 8.418 8.617 8.418 8.531 11,555,285 +0.12(+1.40%)
May 20, 2014 8.517 8.584 8.377 8.414 14,779,548 -0.13(-1.49%)
May 19, 2014 8.386 8.584 8.261 8.541 15,873,911 +0.18(+2.10%)
May 16, 2014 8.185 8.367 8.180 8.365 8,419,106 +0.08(+0.98%)
May 15, 2014 8.347 8.365 8.106 8.284 10,423,879 -0.14(-1.62%)
May 14, 2014 8.695 8.705 8.402 8.420 9,382,926 -0.32(-3.67%)
May 13, 2014 8.531 8.776 8.513 8.741 11,140,305 +0.24(+2.80%)
May 12, 2014 8.450 8.614 8.441 8.504 8,365,129 +0.06(+0.71%)
May 09, 2014 8.317 8.494 8.259 8.444 7,595,168 +0.12(+1.50%)
May 08, 2014 8.263 8.497 8.243 8.319 12,508,142 +0.04(+0.50%)
May 07, 2014 8.751 8.776 8.238 8.277 23,990,446 -0.42(-4.83%)
May 06, 2014 8.852 8.859 8.687 8.698 10,432,526 -0.11(-1.28%)
May 05, 2014 9.093 9.118 8.804 8.811 12,803,447 -0.41(-4.43%)
May 02, 2014 9.086 9.351 9.067 9.220 8,143,246 +0.15(+1.68%)
May 01, 2014 9.210 9.280 9.060 9.067 9,679,405 -0.10(-1.06%)
Apr 30, 2014 9.273 9.303 9.023 9.164 8,708,397 -0.15(-1.66%)
Apr 29, 2014 9.310 9.351 9.153 9.319 8,252,923 +0.00(+0.02%)
Apr 28, 2014 9.148 9.349 9.056 9.317 7,728,049 +0.22(+2.46%)
Apr 25, 2014 9.169 9.231 9.000 9.093 7,124,336 -0.19(-2.09%)
Apr 24, 2014 9.291 9.374 9.116 9.287 9,717,421 +0.07(+0.75%)
Apr 23, 2014 9.788 9.857 9.210 9.217 15,898,973 -0.55(-5.58%)
Apr 22, 2014 9.437 9.889 9.437 9.762 12,438,317 +0.30(+3.17%)
Apr 21, 2014 9.566 9.679 9.416 9.462 8,033,097 -0.12(-1.21%)
Apr 17, 2014 9.377 9.578 9.578 9.578 10,439,454 +0.17(+1.79%)
Apr 16, 2014 9.663 9.705 9.384 9.409 8,897,377 -0.16(-1.71%)
Apr 15, 2014 9.538 9.668 9.412 9.573 15,315,965 +0.06(+0.68%)
Apr 14, 2014 9.437 9.612 9.402 9.508 14,307,984 +0.15(+1.60%)
Apr 11, 2014 9.407 9.517 9.296 9.358 14,358,597 -0.16(-1.67%)
Apr 10, 2014 9.972 10.05 9.501 9.517 25,035,682 -0.45(-4.56%)
Apr 09, 2014 10.11 10.11 9.885 9.972 14,638,176 -0.13(-1.28%)
Apr 08, 2014 10.06 10.18 10.02 10.10 16,897,008 +0.05(+0.51%)
Apr 07, 2014 9.857 10.10 9.721 10.05 17,960,326 +0.16(+1.59%)
Apr 04, 2014 10.49 10.50 9.785 9.894 29,401,032 -0.36(-3.49%)
Apr 03, 2014 10.05 10.27 10.02 10.25 21,469,338 +0.24(+2.35%)
Apr 02, 2014 9.838 10.03 9.799 10.02 19,577,116 +0.18(+1.86%)
Apr 01, 2014 9.481 9.864 9.455 9.834 18,495,388 +0.34(+3.60%)
Mar 31, 2014 9.404 9.601 9.291 9.492 17,641,310 +0.11(+1.18%)
Mar 28, 2014 8.621 9.388 8.631 9.381 31,648,654 +0.76(+8.81%)
Mar 27, 2014 8.573 8.718 8.146 8.621 45,708,940 -0.36(-4.04%)
Mar 26, 2014 8.799 9.007 8.783 8.984 24,388,314 +0.26(+2.94%)
Mar 25, 2014 8.875 8.903 8.723 8.728 13,633,429 -0.07(-0.84%)
Mar 24, 2014 8.774 8.904 8.688 8.802 14,016,017 +0.07(+0.77%)
Mar 21, 2014 8.931 8.977 8.721 8.735 12,729,791 -0.14(-1.61%)
Mar 20, 2014 8.644 8.929 8.644 8.878 9,704,895 +0.19(+2.21%)
Mar 19, 2014 8.875 8.910 8.610 8.686 12,597,802 -0.18(-2.03%)
Mar 18, 2014 8.748 8.931 8.626 8.866 32,159,672 -0.31(-3.42%)
Mar 17, 2014 9.012 9.203 8.979 9.180 12,284,116 +0.18(+1.98%)
Mar 14, 2014 8.517 9.042 8.490 9.002 18,108,388 +0.43(+5.01%)
Mar 13, 2014 8.843 8.882 8.551 8.573 13,652,845 -0.30(-3.38%)
Mar 12, 2014 8.753 8.886 8.753 8.873 9,718,961 +0.00(+0.03%)
Mar 11, 2014 8.863 8.942 8.820 8.870 9,588,932 -0.00(-0.05%)
Mar 10, 2014 8.877 8.983 8.773 8.875 10,307,989 -0.00(-0.03%)
Mar 07, 2014 8.985 9.029 8.855 8.877 8,793,838 -0.04(-0.44%)
Mar 06, 2014 8.937 9.066 8.852 8.916 12,836,187 -0.01(-0.15%)
Mar 05, 2014 8.695 8.985 8.642 8.930 17,051,896 +0.32(+3.75%)
Mar 04, 2014 8.571 8.718 8.578 8.608 6,652,747 +0.04(+0.43%)
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.