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 (%)
Dec 31, 2014 7.953 7.853 7.853 7.853 6,950,297 -0.01(-0.09%)
Dec 30, 2014 7.772 7.981 7.714 7.860 9,185,299 +0.04(+0.53%)
Dec 29, 2014 7.790 7.858 7.644 7.818 10,330,036 +0.00(+0.00%)
Dec 26, 2014 7.802 7.911 7.711 7.818 16,568,195 +0.06(+0.78%)
Dec 24, 2014 8.099 7.758 7.758 7.758 11,834,616 -0.29(-3.58%)
Dec 23, 2014 7.967 8.160 7.927 8.046 16,403,635 +0.12(+1.49%)
Dec 22, 2014 8.476 8.503 7.862 7.927 22,393,886 -0.09(-1.10%)
Dec 19, 2014 7.776 8.016 7.651 8.016 19,727,288 +0.33(+4.23%)
Dec 18, 2014 7.725 7.818 7.527 7.690 14,618,027 +0.10(+1.25%)
Dec 17, 2014 7.460 7.604 7.412 7.595 15,540,620 +0.18(+2.41%)
Dec 16, 2014 7.572 7.795 7.391 7.416 19,030,102 -0.23(-3.07%)
Dec 15, 2014 7.576 7.788 7.436 7.651 19,328,226 +0.15(+1.95%)
Dec 12, 2014 7.832 7.899 7.495 7.504 25,449,420 -0.37(-4.75%)
Dec 11, 2014 7.818 8.129 7.789 7.878 21,641,086 +0.13(+1.74%)
Dec 10, 2014 8.071 8.113 7.741 7.744 23,000,190 -0.52(-6.30%)
Dec 09, 2014 8.043 8.283 7.899 8.264 22,004,732 +0.09(+1.08%)
Dec 08, 2014 8.620 8.620 8.078 8.176 19,461,434 -0.52(-5.96%)
Dec 05, 2014 8.603 8.708 8.513 8.694 12,126,125 +0.08(+0.94%)
Dec 04, 2014 8.508 8.629 8.397 8.613 13,554,341 +0.11(+1.26%)
Dec 03, 2014 8.239 8.529 8.167 8.506 19,505,508 +0.25(+3.01%)
Dec 02, 2014 8.364 8.538 8.201 8.257 15,809,344 -0.07(-0.81%)
Dec 01, 2014 8.740 8.752 8.278 8.325 29,195,462 -0.46(-5.24%)
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%)
Nov 03, 2014 9.916 10.00 9.828 9.904 6,504,609 -0.01(-0.12%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
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.