GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.70 12.74 12.44 12.62 7,637,803 -0.09(-0.72%)
Oct 30, 2013 12.85 12.89 12.63 12.71 6,287,656 -0.05(-0.42%)
Oct 29, 2013 12.63 12.82 12.13 12.76 8,275,406 +0.24(+1.91%)
Oct 28, 2013 12.63 12.66 12.47 12.52 5,169,676 -0.11(-0.86%)
Oct 25, 2013 12.64 12.74 12.51 12.63 3,993,702 +0.02(+0.15%)
Oct 24, 2013 12.56 12.68 12.54 12.61 4,991,862 +0.08(+0.61%)
Oct 23, 2013 12.56 12.62 12.33 12.54 5,861,145 -0.07(-0.53%)
Oct 22, 2013 12.60 12.72 12.47 12.60 8,199,452 +0.03(+0.20%)
Oct 21, 2013 12.49 12.62 12.28 12.58 7,369,365 +0.18(+1.43%)
Oct 18, 2013 12.20 12.43 11.97 12.40 7,284,508 +0.28(+2.30%)
Oct 17, 2013 11.89 12.13 11.83 12.12 7,438,118 +0.23(+1.95%)
Oct 16, 2013 11.85 11.96 11.74 11.89 8,194,181 +0.08(+0.70%)
Oct 15, 2013 11.92 11.98 11.74 11.81 7,956,709 -0.11(-0.93%)
Oct 14, 2013 11.76 11.94 11.69 11.92 5,388,450 +0.05(+0.43%)
Oct 11, 2013 11.86 12.00 11.79 11.87 6,783,242 -0.08(-0.64%)
Oct 10, 2013 11.66 12.16 11.64 11.94 13,817,515 +0.43(+3.74%)
Oct 09, 2013 11.39 11.56 11.16 11.51 6,662,266 +0.16(+1.42%)
Oct 08, 2013 11.44 11.68 11.25 11.35 7,754,608 -0.06(-0.52%)
Oct 07, 2013 11.56 11.69 11.41 11.41 5,158,886 -0.26(-2.21%)
Oct 04, 2013 11.45 11.71 11.37 11.67 5,547,979 +0.20(+1.77%)
Oct 03, 2013 11.55 11.66 10.98 11.46 6,408,789 -0.12(-0.99%)
Oct 02, 2013 11.71 11.73 11.47 11.58 6,467,448 -0.20(-1.74%)
Oct 01, 2013 11.41 11.79 11.41 11.78 11,735,157 +0.36(+3.14%)
Sep 27, 2013 11.52 11.63 11.40 11.43 5,735,358 -0.18(-1.55%)
Sep 26, 2013 11.67 11.77 11.41 11.61 5,441,273 -0.09(-0.73%)
Sep 25, 2013 11.80 11.90 11.53 11.69 7,085,527 -0.06(-0.49%)
Sep 24, 2013 11.50 11.82 11.48 11.75 8,296,707 +0.29(+2.49%)
Sep 23, 2013 11.39 11.51 11.20 11.46 9,176,837 +0.09(+0.77%)
Sep 20, 2013 11.93 11.93 11.31 11.38 16,065,807 -0.55(-4.65%)
Sep 19, 2013 11.98 12.02 11.87 11.93 5,999,594 +0.11(+0.89%)
Sep 18, 2013 12.07 12.11 11.58 11.82 8,734,260 -0.29(-2.36%)
Sep 17, 2013 12.09 12.23 11.93 12.11 9,217,757 +0.12(+0.96%)
Sep 16, 2013 12.16 12.26 11.99 11.99 7,664,023 -0.08(-0.63%)
Sep 13, 2013 11.42 12.09 11.41 12.07 12,581,457 +0.69(+6.07%)
Sep 12, 2013 11.43 11.47 11.26 11.38 5,185,168 -0.03(-0.22%)
Sep 11, 2013 11.56 11.62 11.33 11.41 5,810,325 -0.18(-1.55%)
Sep 10, 2013 11.57 11.66 11.53 11.58 4,886,776 +0.06(+0.48%)
Sep 09, 2013 11.52 11.69 11.44 11.53 7,585,132 +0.11(+0.99%)
Sep 06, 2013 11.79 11.86 11.38 11.42 7,935,516 -0.37(-3.11%)
Sep 05, 2013 11.43 11.85 11.43 11.78 6,845,664 +0.36(+3.14%)
Sep 04, 2013 11.47 11.59 11.37 11.42 7,611,557 -0.08(-0.66%)
Sep 03, 2013 11.68 11.78 11.49 11.50 6,230,944 -0.06(-0.48%)
Aug 30, 2013 11.76 11.76 11.43 11.55 8,820,095 -0.10(-0.89%)
Aug 29, 2013 11.47 11.84 11.44 11.66 6,155,595 +0.19(+1.66%)
Aug 28, 2013 11.34 11.55 11.33 11.47 9,780,398 +0.12(+1.07%)
Aug 27, 2013 11.96 11.97 11.34 11.35 11,048,774 -0.69(-5.75%)
Aug 26, 2013 11.85 12.23 11.85 12.04 9,921,123 +0.17(+1.47%)
Aug 23, 2013 12.09 12.14 11.67 11.86 10,292,268 -0.07(-0.56%)
Aug 22, 2013 12.40 12.89 11.85 11.93 44,103,000 +0.99(+9.01%)
Aug 21, 2013 11.03 11.18 10.87 10.94 7,201,695 -0.14(-1.29%)
Aug 20, 2013 11.07 11.11 10.97 11.09 8,513,515 +0.12(+1.13%)
Aug 19, 2013 10.97 11.08 10.93 10.96 7,441,414 +0.03(+0.25%)
Aug 16, 2013 10.91 11.15 10.81 10.93 6,852,607 -0.03(-0.23%)
Aug 15, 2013 11.08 11.14 10.88 10.96 5,452,597 -0.23(-2.05%)
Aug 14, 2013 11.28 11.41 11.15 11.19 5,534,730 -0.13(-1.12%)
Aug 13, 2013 11.40 11.41 11.20 11.32 6,835,676 -0.06(-0.48%)
Aug 12, 2013 11.16 11.40 11.12 11.37 6,109,599 +0.12(+1.04%)
Aug 09, 2013 11.08 11.36 11.06 11.25 7,513,678 +0.11(+0.99%)
Aug 08, 2013 11.00 11.19 10.95 11.14 12,105,493 +0.14(+1.27%)
Aug 07, 2013 11.17 11.24 10.84 11.00 16,046,027 -0.26(-2.27%)
Aug 06, 2013 11.54 11.64 11.20 11.26 15,822,747 -0.30(-2.59%)
Aug 05, 2013 11.56 11.75 11.46 11.56 11,879,646 -0.02(-0.20%)
Aug 02, 2013 11.25 11.64 11.03 11.58 17,086,566 +0.09(+0.82%)
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.