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 (%)
Nov 28, 2014 8.645 8.824 8.645 8.785 8,265,645 +0.14(+1.64%)
Nov 26, 2014 8.715 8.643 8.643 8.643 11,061,595 -0.05(-0.53%)
Nov 25, 2014 8.854 8.891 8.608 8.689 22,260,234 -0.08(-0.95%)
Nov 24, 2014 8.766 8.882 8.569 8.773 33,864,944 -0.02(-0.26%)
Nov 21, 2014 9.156 9.282 8.622 8.796 80,750,008 -1.38(-13.54%)
Nov 20, 2014 10.24 10.37 10.03 10.17 25,585,394 +0.06(+0.60%)
Nov 19, 2014 10.29 10.31 10.05 10.11 16,302,991 -0.10(-0.93%)
Nov 18, 2014 10.23 10.30 10.10 10.21 8,650,647 -0.02(-0.18%)
Nov 17, 2014 10.29 10.37 10.16 10.23 8,713,636 -0.07(-0.68%)
Nov 14, 2014 10.10 10.32 9.948 10.30 12,032,248 -0.01(-0.13%)
Nov 13, 2014 10.24 10.37 10.18 10.31 13,131,332 +0.24(+2.42%)
Nov 12, 2014 9.858 10.13 9.858 10.07 9,825,183 +0.21(+2.14%)
Nov 11, 2014 9.941 10.02 9.823 9.856 7,752,771 -0.06(-0.56%)
Nov 10, 2014 10.13 10.21 9.827 9.911 16,571,717 -0.22(-2.17%)
Nov 07, 2014 10.36 10.38 10.12 10.13 10,151,321 -0.24(-2.33%)
Nov 06, 2014 9.983 10.40 9.983 10.37 13,733,923 +0.39(+3.93%)
Nov 05, 2014 10.09 10.17 9.904 9.981 5,972,294 +0.07(+0.73%)
Nov 04, 2014 9.863 9.926 9.768 9.909 6,370,990 +0.00(+0.05%)
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.