GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.369 6.289 6.289 6.289 8,678,738 -0.01(-0.09%)
Dec 30, 2014 6.224 6.391 6.177 6.295 11,469,553 +0.03(+0.53%)
Dec 29, 2014 6.239 6.293 6.122 6.261 12,898,971 +0.00(+0.00%)
Dec 26, 2014 6.248 6.335 6.175 6.261 20,688,472 +0.05(+0.78%)
Dec 24, 2014 6.486 6.213 6.213 6.213 14,777,718 -0.23(-3.58%)
Dec 23, 2014 6.380 6.535 6.348 6.443 20,482,988 +0.09(+1.49%)
Dec 22, 2014 6.788 6.810 6.296 6.348 27,962,928 -0.07(-1.10%)
Dec 19, 2014 6.228 6.419 6.127 6.419 24,633,186 +0.26(+4.23%)
Dec 18, 2014 6.187 6.261 6.028 6.159 18,253,324 +0.08(+1.25%)
Dec 17, 2014 5.975 6.090 5.935 6.082 19,405,354 +0.14(+2.41%)
Dec 16, 2014 6.064 6.242 5.919 5.939 23,762,620 -0.19(-3.07%)
Dec 15, 2014 6.068 6.237 5.955 6.127 24,134,884 +0.12(+1.95%)
Dec 12, 2014 6.272 6.326 6.002 6.010 31,778,332 -0.30(-4.75%)
Dec 11, 2014 6.261 6.510 6.238 6.309 27,022,918 +0.11(+1.74%)
Dec 10, 2014 6.464 6.497 6.200 6.202 28,720,012 -0.42(-6.30%)
Dec 09, 2014 6.442 6.633 6.326 6.618 27,476,998 +0.07(+1.08%)
Dec 08, 2014 6.903 6.903 6.469 6.548 24,301,220 -0.41(-5.96%)
Dec 05, 2014 6.890 6.974 6.817 6.963 15,141,722 +0.07(+0.94%)
Dec 04, 2014 6.814 6.910 6.724 6.897 16,925,114 +0.09(+1.26%)
Dec 03, 2014 6.598 6.830 6.540 6.812 24,356,254 +0.20(+3.01%)
Dec 02, 2014 6.698 6.838 6.568 6.613 19,740,904 -0.05(-0.81%)
Dec 01, 2014 7.000 7.009 6.629 6.667 36,455,960 -0.37(-5.24%)
Nov 28, 2014 6.923 7.067 6.923 7.035 10,321,195 +0.11(+1.64%)
Nov 26, 2014 6.979 6.922 6.922 6.922 13,812,458 -0.04(-0.53%)
Nov 25, 2014 7.091 7.121 6.894 6.959 27,796,040 -0.07(-0.95%)
Nov 24, 2014 7.020 7.113 6.862 7.026 42,286,680 -0.02(-0.26%)
Nov 21, 2014 7.333 7.433 6.905 7.044 100,831,392 -1.06(-13.05%)
Nov 20, 2014 8.157 8.254 7.990 8.101 32,129,738 +0.05(+0.60%)
Nov 19, 2014 8.195 8.210 8.002 8.053 20,473,042 -0.08(-0.93%)
Nov 18, 2014 8.144 8.199 8.039 8.129 10,863,348 -0.01(-0.18%)
Nov 17, 2014 8.192 8.254 8.088 8.144 10,942,448 -0.06(-0.68%)
Nov 14, 2014 8.042 8.216 7.922 8.199 15,109,909 -0.01(-0.13%)
Nov 13, 2014 8.153 8.254 8.107 8.210 16,490,122 +0.19(+2.42%)
Nov 12, 2014 7.850 8.068 7.850 8.016 12,338,311 +0.17(+2.14%)
Nov 11, 2014 7.917 7.979 7.822 7.848 9,735,810 -0.04(-0.56%)
Nov 10, 2014 8.066 8.127 7.825 7.893 20,810,504 -0.18(-2.17%)
Nov 07, 2014 8.249 8.269 8.059 8.068 12,747,871 -0.19(-2.33%)
Nov 06, 2014 7.950 8.280 7.950 8.260 17,246,846 +0.31(+3.93%)
Nov 05, 2014 8.037 8.098 7.887 7.948 7,499,914 +0.06(+0.73%)
Nov 04, 2014 7.854 7.905 7.778 7.891 8,000,590 +0.00(+0.05%)
Nov 03, 2014 7.896 7.966 7.826 7.887 8,168,386 -0.01(-0.12%)
Oct 31, 2014 7.856 8.105 7.854 7.896 16,225,756 +0.13(+1.62%)
Oct 30, 2014 7.641 7.821 7.641 7.771 8,034,587 +0.10(+1.32%)
Oct 29, 2014 7.577 7.610 7.538 7.669 8,255,079 +0.09(+1.22%)
Oct 28, 2014 7.606 7.625 7.259 7.577 22,291,104 -0.14(-1.87%)
Oct 27, 2014 7.756 7.839 7.676 7.721 11,233,078 -0.04(-0.52%)
Oct 24, 2014 7.630 7.828 7.582 7.761 10,279,033 +0.14(+1.87%)
Oct 23, 2014 7.544 7.691 7.523 7.619 7,688,174 +0.12(+1.63%)
Oct 22, 2014 7.536 7.602 7.490 7.497 8,963,874 -0.02(-0.27%)
Oct 21, 2014 7.542 7.604 7.483 7.518 13,360,160 +0.01(+0.12%)
Oct 20, 2014 7.331 7.573 7.298 7.508 16,270,166 +0.15(+2.01%)
Oct 17, 2014 7.322 7.453 7.276 7.361 22,086,550 +0.12(+1.61%)
Oct 16, 2014 6.977 7.416 6.932 7.244 20,912,846 +0.14(+2.00%)
Oct 15, 2014 6.733 7.167 6.615 7.102 20,068,372 +0.23(+3.39%)
Oct 14, 2014 6.886 6.934 6.809 6.870 16,347,431 +0.00(+0.00%)
Oct 13, 2014 7.041 7.089 6.851 6.870 13,309,712 -0.20(-2.90%)
Oct 10, 2014 7.056 7.289 7.052 7.074 16,829,494 +0.00(+0.03%)
Oct 09, 2014 7.305 7.361 7.036 7.073 12,864,266 -0.25(-3.38%)
Oct 08, 2014 7.230 7.337 7.128 7.320 14,325,496 +0.12(+1.61%)
Oct 07, 2014 7.283 7.393 7.202 7.204 13,681,874 -0.10(-1.39%)
Oct 06, 2014 7.479 7.496 7.303 7.305 13,449,246 -0.17(-2.22%)
Oct 03, 2014 7.595 7.661 7.468 7.472 10,040,682 -0.08(-1.03%)
Oct 02, 2014 7.446 7.593 7.315 7.549 13,589,436 +0.09(+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.