GameStop Corp (NY: GME )

13.09 -0.08 (-0.61%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.397 7.551 7.308 7.466 22,428,640 +0.09(+1.18%)
Mar 28, 2014 6.781 7.384 6.788 7.379 40,237,164 +0.60(+8.81%)
Mar 27, 2014 6.743 6.857 6.407 6.781 58,112,996 -0.29(-4.04%)
Mar 26, 2014 6.921 7.085 6.908 7.066 31,006,582 +0.20(+2.94%)
Mar 25, 2014 6.981 7.003 6.861 6.865 17,333,140 -0.06(-0.84%)
Mar 24, 2014 6.901 7.004 6.834 6.923 17,819,550 +0.05(+0.77%)
Mar 21, 2014 7.025 7.061 6.859 6.870 16,184,280 -0.11(-1.61%)
Mar 20, 2014 6.799 7.023 6.799 6.983 12,338,517 +0.15(+2.21%)
Mar 19, 2014 6.981 7.008 6.772 6.832 16,016,473 -0.14(-2.03%)
Mar 18, 2014 6.881 7.025 6.785 6.974 40,886,856 -0.25(-3.42%)
Mar 17, 2014 7.088 7.239 7.063 7.221 15,617,662 +0.14(+1.98%)
Mar 14, 2014 6.699 7.112 6.678 7.081 23,022,468 +0.34(+5.01%)
Mar 13, 2014 6.956 6.986 6.726 6.743 17,357,824 -0.19(-2.75%)
Mar 12, 2014 6.840 6.945 6.840 6.934 12,436,522 +0.00(+0.03%)
Mar 11, 2014 6.927 6.988 6.892 6.932 12,270,135 -0.00(-0.05%)
Mar 10, 2014 6.937 7.020 6.856 6.936 13,190,251 -0.00(-0.03%)
Mar 07, 2014 7.022 7.056 6.920 6.937 11,252,722 -0.03(-0.44%)
Mar 06, 2014 6.984 7.085 6.918 6.968 16,425,369 -0.01(-0.15%)
Mar 05, 2014 6.795 7.022 6.754 6.979 21,819,850 +0.25(+3.75%)
Mar 04, 2014 6.698 6.813 6.703 6.727 8,512,951 +0.03(+0.43%)
Mar 03, 2014 6.673 6.784 6.633 6.698 9,624,447 -0.02(-0.32%)
Feb 28, 2014 6.734 6.797 6.647 6.719 11,912,274 +0.01(+0.16%)
Feb 27, 2014 6.781 6.824 6.647 6.709 15,928,461 -0.15(-2.15%)
Feb 26, 2014 6.903 6.950 6.769 6.856 19,148,532 -0.07(-1.04%)
Feb 25, 2014 6.530 7.024 6.514 6.928 38,692,792 +0.44(+6.71%)
Feb 24, 2014 6.375 6.550 6.375 6.493 15,742,240 +0.09(+1.38%)
Feb 21, 2014 6.406 6.431 6.363 6.404 14,980,183 -0.01(-0.22%)
Feb 20, 2014 6.413 6.446 6.368 6.419 12,451,375 +0.01(+0.11%)
Feb 19, 2014 6.503 6.503 6.348 6.411 19,859,538 -0.10(-1.49%)
Feb 18, 2014 6.451 6.566 6.363 6.509 14,900,032 +0.10(+1.49%)
Feb 14, 2014 6.429 6.413 6.413 6.413 18,146,238 -0.05(-0.70%)
Feb 13, 2014 6.523 6.534 6.370 6.458 21,514,782 -0.12(-1.78%)
Feb 12, 2014 6.458 6.624 6.424 6.575 19,376,708 +0.14(+2.13%)
Feb 11, 2014 6.563 6.591 6.431 6.439 33,081,046 -0.12(-1.84%)
Feb 10, 2014 6.393 6.608 6.374 6.559 24,611,070 +0.17(+2.59%)
Feb 07, 2014 6.377 6.441 6.303 6.393 18,798,222 +0.03(+0.42%)
Feb 06, 2014 6.230 6.414 6.224 6.366 14,595,148 +0.11(+1.70%)
Feb 05, 2014 6.064 6.303 6.042 6.260 24,701,416 +0.15(+2.39%)
Feb 04, 2014 6.118 6.192 5.965 6.114 31,634,376 +0.02(+0.35%)
Feb 03, 2014 6.298 6.325 5.961 6.093 36,492,824 -0.22(-3.54%)
Jan 31, 2014 6.309 6.381 6.269 6.316 23,655,168 -0.04(-0.68%)
Jan 30, 2014 6.393 6.440 6.249 6.359 23,474,656 +0.04(+0.68%)
Jan 29, 2014 6.429 6.545 6.305 6.316 26,530,054 -0.18(-2.72%)
Jan 28, 2014 6.716 6.768 6.448 6.493 25,212,688 -0.23(-3.40%)
Jan 27, 2014 6.592 6.757 6.512 6.721 21,477,914 +0.14(+2.19%)
Jan 24, 2014 6.831 6.831 6.552 6.577 30,023,614 -0.31(-4.52%)
Jan 23, 2014 7.096 7.116 6.802 6.889 27,691,732 -0.18(-2.55%)
Jan 22, 2014 6.865 7.093 6.844 7.069 21,041,190 +0.19(+2.72%)
Jan 21, 2014 6.937 7.094 6.867 6.882 34,483,144 +0.10(+1.49%)
Jan 17, 2014 6.822 6.781 6.781 6.781 35,901,576 -0.02(-0.26%)
Jan 16, 2014 6.617 6.946 6.575 6.799 45,063,880 +0.14(+2.11%)
Jan 15, 2014 6.539 6.669 6.529 6.658 46,781,256 +0.12(+1.82%)
Jan 14, 2014 6.916 7.042 6.484 6.539 130,480,984 -1.62(-19.88%)
Jan 13, 2014 8.189 8.256 8.120 8.162 23,797,934 -0.04(-0.44%)
Jan 10, 2014 8.014 8.211 8.014 8.198 12,312,473 +0.10(+1.22%)
Jan 09, 2014 8.169 8.178 7.978 8.099 22,053,246 -0.07(-0.84%)
Jan 08, 2014 7.910 8.218 7.856 8.167 41,629,172 +0.22(+2.74%)
Jan 07, 2014 8.726 8.839 7.852 7.950 83,582,720 -0.73(-8.37%)
Jan 06, 2014 8.868 8.879 8.641 8.675 15,981,754 -0.19(-2.17%)
Jan 03, 2014 8.953 9.005 8.837 8.868 7,317,146 -0.07(-0.83%)
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.