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 (%)
Aug 31, 2015 8.002 8.067 7.866 8.042 13,018,170 -0.00(-0.02%)
Aug 28, 2015 8.455 8.508 7.864 8.044 44,533,812 -0.70(-8.03%)
Aug 27, 2015 8.748 8.898 8.602 8.746 15,420,661 +0.16(+1.85%)
Aug 26, 2015 8.458 8.619 8.334 8.587 19,986,366 +0.28(+3.35%)
Aug 25, 2015 8.345 8.447 8.191 8.309 24,986,044 +0.18(+2.16%)
Aug 24, 2015 7.925 8.358 7.319 8.133 12,245,882 -0.35(-4.17%)
Aug 21, 2015 8.475 8.729 8.451 8.487 10,697,877 -0.08(-0.88%)
Aug 20, 2015 8.644 8.708 8.554 8.563 7,965,606 -0.23(-2.63%)
Aug 19, 2015 8.865 8.930 8.659 8.794 9,264,989 -0.10(-1.15%)
Aug 18, 2015 8.905 9.033 8.879 8.896 8,552,660 +0.01(+0.09%)
Aug 17, 2015 8.981 8.987 8.795 8.888 5,734,631 -0.09(-1.03%)
Aug 14, 2015 8.812 9.054 8.812 8.981 12,872,563 +0.25(+2.91%)
Aug 13, 2015 8.642 8.871 8.631 8.727 5,819,153 +0.09(+1.05%)
Aug 12, 2015 8.581 8.688 8.449 8.636 6,756,291 -0.02(-0.22%)
Aug 11, 2015 8.600 8.670 8.519 8.655 6,589,999 -0.02(-0.20%)
Aug 10, 2015 8.686 8.716 8.583 8.672 6,424,299 +0.12(+1.42%)
Aug 07, 2015 8.583 8.597 8.453 8.551 5,003,560 -0.03(-0.40%)
Aug 06, 2015 8.750 8.769 8.504 8.585 5,873,106 -0.20(-2.24%)
Aug 05, 2015 8.648 8.828 8.640 8.782 6,560,170 +0.16(+1.80%)
Aug 04, 2015 8.464 8.642 8.432 8.627 9,529,495 +0.12(+1.38%)
Aug 03, 2015 8.705 8.742 8.489 8.510 6,368,977 -0.17(-1.96%)
Jul 31, 2015 8.758 8.797 8.638 8.680 5,788,161 -0.06(-0.67%)
Jul 30, 2015 8.661 8.794 8.600 8.739 4,931,964 +0.05(+0.63%)
Jul 29, 2015 8.602 8.688 8.555 8.684 5,288,894 +0.11(+1.30%)
Jul 28, 2015 8.614 8.659 8.468 8.572 6,509,993 -0.01(-0.09%)
Jul 27, 2015 8.595 8.674 8.500 8.580 8,313,424 -0.03(-0.37%)
Jul 24, 2015 8.898 8.913 8.581 8.612 10,726,950 -0.27(-3.09%)
Jul 23, 2015 8.941 9.015 8.820 8.886 5,082,721 -0.05(-0.55%)
Jul 22, 2015 8.854 8.996 8.784 8.935 8,592,906 +0.05(+0.55%)
Jul 21, 2015 8.845 8.890 8.752 8.886 6,743,096 +0.02(+0.23%)
Jul 20, 2015 8.803 8.889 8.737 8.865 6,963,553 +0.03(+0.34%)
Jul 17, 2015 8.941 9.002 8.780 8.835 7,021,711 -0.11(-1.19%)
Jul 16, 2015 8.799 9.042 8.742 8.941 13,802,856 +0.15(+1.74%)
Jul 15, 2015 8.869 8.898 8.775 8.788 7,108,927 -0.06(-0.66%)
Jul 14, 2015 8.939 8.983 8.756 8.847 14,012,516 -0.12(-1.31%)
Jul 13, 2015 8.937 9.023 8.867 8.964 8,725,085 +0.07(+0.83%)
Jul 10, 2015 8.953 8.962 8.784 8.890 7,878,780 +0.01(+0.13%)
Jul 09, 2015 8.784 8.915 8.686 8.879 14,344,461 +0.22(+2.54%)
Jul 08, 2015 8.665 8.752 8.612 8.659 12,923,485 -0.05(-0.63%)
Jul 07, 2015 8.385 8.718 8.335 8.714 12,730,771 +0.32(+3.86%)
Jul 06, 2015 8.163 8.396 8.134 8.390 7,958,828 +0.14(+1.74%)
Jul 02, 2015 8.294 8.246 8.246 8.246 6,363,061 -0.11(-1.27%)
Jul 01, 2015 8.188 8.407 8.171 8.352 9,147,304 +0.22(+2.70%)
Jun 30, 2015 8.156 8.178 8.097 8.133 5,903,886 +0.04(+0.44%)
Jun 29, 2015 8.279 8.316 8.095 8.097 5,887,992 -0.24(-2.88%)
Jun 26, 2015 8.288 8.356 8.210 8.337 10,041,186 +0.07(+0.87%)
Jun 25, 2015 8.440 8.468 8.263 8.265 8,542,264 -0.17(-2.00%)
Jun 24, 2015 8.366 8.614 8.360 8.434 12,797,238 +0.04(+0.43%)
Jun 23, 2015 8.335 8.433 8.299 8.398 9,289,710 +0.09(+1.07%)
Jun 22, 2015 8.188 8.352 8.142 8.309 13,421,696 +0.15(+1.86%)
Jun 19, 2015 8.216 8.296 8.140 8.157 12,357,021 -0.02(-0.23%)
Jun 18, 2015 8.178 8.214 8.114 8.176 10,674,962 +0.03(+0.37%)
Jun 17, 2015 8.050 8.184 7.985 8.146 11,439,295 +0.10(+1.22%)
Jun 16, 2015 8.031 8.074 7.945 8.048 7,305,276 -0.00(-0.02%)
Jun 15, 2015 8.116 8.191 8.012 8.050 9,821,041 -0.08(-1.02%)
Jun 12, 2015 8.125 8.191 8.082 8.133 7,053,125 -0.01(-0.09%)
Jun 11, 2015 8.180 8.279 8.093 8.140 9,549,874 +0.03(+0.35%)
Jun 10, 2015 8.169 8.231 8.084 8.112 9,427,240 -0.01(-0.12%)
Jun 09, 2015 8.163 8.226 8.120 8.121 6,783,648 -0.03(-0.35%)
Jun 08, 2015 8.333 8.383 8.144 8.150 7,802,060 -0.14(-1.67%)
Jun 05, 2015 8.281 8.309 8.185 8.288 7,950,570 +0.02(+0.27%)
Jun 04, 2015 8.290 8.347 8.237 8.266 9,947,137 +0.06(+0.69%)
Jun 03, 2015 8.260 8.320 8.187 8.209 10,587,903 -0.05(-0.57%)
Jun 02, 2015 8.147 8.341 8.031 8.256 12,290,824 +0.09(+1.15%)
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.