GameStop Corp (NY: GME )

19.80 +0.15 (+0.77%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.719 9.851 9.504 9.541 10,663,117 -0.17(-1.79%)
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%)
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.