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 (%)
Jul 31, 2014 9.941 9.962 9.707 9.714 9,830,412 -0.27(-2.71%)
Jul 30, 2014 10.16 10.30 9.973 9.985 23,326,442 -0.07(-0.67%)
Jul 29, 2014 10.66 10.78 9.693 10.05 54,227,372 -0.61(-5.75%)
Jul 28, 2014 10.61 10.77 10.61 10.67 7,077,426 +0.09(+0.88%)
Jul 25, 2014 10.61 10.67 10.55 10.57 6,451,388 -0.10(-0.91%)
Jul 24, 2014 10.36 10.69 10.36 10.67 18,427,976 +0.32(+3.09%)
Jul 23, 2014 10.30 10.58 10.20 10.35 17,404,958 +0.15(+1.43%)
Jul 22, 2014 9.934 10.26 9.839 10.20 11,688,559 +0.29(+2.89%)
Jul 21, 2014 9.853 10.01 9.813 9.918 11,794,009 +0.00(+0.05%)
Jul 18, 2014 9.656 10.04 9.605 9.913 17,278,424 +0.37(+3.83%)
Jul 17, 2014 9.638 9.726 9.517 9.548 9,855,013 -0.07(-0.70%)
Jul 16, 2014 9.552 9.656 9.500 9.615 6,132,657 +0.12(+1.27%)
Jul 15, 2014 9.649 9.707 9.460 9.494 7,714,020 -0.18(-1.82%)
Jul 14, 2014 9.684 9.737 9.596 9.670 5,968,167 +0.12(+1.31%)
Jul 11, 2014 9.631 9.670 9.453 9.545 7,788,186 -0.12(-1.29%)
Jul 10, 2014 9.501 9.733 9.434 9.670 8,869,958 -0.00(-0.02%)
Jul 09, 2014 9.647 9.920 9.589 9.673 11,456,324 +0.03(+0.36%)
Jul 08, 2014 9.596 9.649 9.490 9.638 11,093,666 +0.01(+0.12%)
Jul 07, 2014 9.617 9.679 9.593 9.626 6,003,573 -0.04(-0.41%)
Jul 03, 2014 9.478 9.666 9.666 9.666 5,003,557 +0.21(+2.18%)
Jul 02, 2014 9.397 9.537 9.376 9.460 7,395,717 +0.09(+0.91%)
Jul 01, 2014 9.376 9.462 9.324 9.374 6,911,567 +0.01(+0.07%)
Jun 30, 2014 9.358 9.441 9.323 9.367 6,499,686 +0.03(+0.30%)
Jun 27, 2014 9.358 9.487 9.316 9.339 12,635,731 -0.05(-0.54%)
Jun 26, 2014 9.314 9.399 9.192 9.390 8,247,410 +0.08(+0.90%)
Jun 25, 2014 9.293 9.369 9.217 9.307 8,894,495 -0.01(-0.07%)
Jun 24, 2014 9.337 9.429 9.258 9.314 8,315,644 -0.04(-0.40%)
Jun 23, 2014 9.279 9.389 9.217 9.351 6,948,814 +0.07(+0.72%)
Jun 20, 2014 9.258 9.355 9.233 9.284 12,654,905 +0.03(+0.38%)
Jun 19, 2014 9.284 9.355 9.186 9.249 10,115,115 -0.01(-0.10%)
Jun 18, 2014 9.332 9.332 9.129 9.258 12,263,318 -0.07(-0.72%)
Jun 17, 2014 9.018 9.337 8.879 9.325 21,849,350 +0.59(+6.81%)
Jun 16, 2014 8.529 8.734 8.516 8.730 7,854,544 +0.17(+1.97%)
Jun 13, 2014 8.409 8.587 8.351 8.562 8,058,035 +0.16(+1.90%)
Jun 12, 2014 8.691 8.702 8.374 8.402 11,269,299 -0.33(-3.82%)
Jun 11, 2014 8.643 9.043 8.631 8.735 14,686,109 +0.10(+1.21%)
Jun 10, 2014 8.457 8.649 8.404 8.631 8,957,500 +0.00(+0.03%)
Jun 06, 2014 8.497 8.670 8.492 8.629 7,896,868 +0.14(+1.61%)
Jun 05, 2014 8.622 8.638 8.427 8.492 7,107,635 -0.13(-1.53%)
Jun 04, 2014 8.443 8.763 8.400 8.624 8,215,828 +0.16(+1.89%)
Jun 03, 2014 8.437 8.504 8.307 8.464 12,403,768 +0.00(+0.03%)
Jun 02, 2014 8.721 8.761 8.457 8.462 9,659,277 -0.28(-3.20%)
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%)
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.