Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

10.14 +0.13 (+1.35%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.710 4.710 4.710 23,697,948 -0.11(-2.18%)
Dec 30, 2020 4.845 5.000 4.713 4.815 23,697,948 -0.03(-0.62%)
Dec 29, 2020 5.205 5.268 4.640 4.845 36,876,524 -0.40(-7.67%)
Dec 28, 2020 5.327 5.492 5.088 5.247 35,806,216 +0.21(+4.17%)
Dec 24, 2020 5.253 5.370 4.987 5.037 25,048,400 -0.11(-2.04%)
Dec 23, 2020 5.043 5.588 4.782 5.143 103,274,344 +0.28(+5.70%)
Dec 22, 2020 4.055 5.010 4.037 4.865 122,614,400 +0.98(+25.31%)
Dec 21, 2020 3.953 4.088 3.820 3.882 39,296,320 -0.03(-0.64%)
Dec 18, 2020 3.945 4.075 3.795 3.908 66,474,800 +0.20(+5.39%)
Dec 17, 2020 3.490 3.745 3.397 3.708 32,748,048 +0.25(+7.08%)
Dec 16, 2020 3.490 3.578 3.395 3.462 23,445,260 +0.00(+0.00%)
Dec 15, 2020 3.195 3.505 3.120 3.462 32,761,232 +0.28(+8.88%)
Dec 14, 2020 3.335 3.357 3.035 3.180 40,011,352 -0.15(-4.43%)
Dec 11, 2020 3.478 3.500 3.255 3.328 29,987,200 -0.20(-5.74%)
Dec 10, 2020 3.280 3.603 3.263 3.530 30,188,704 +0.11(+3.37%)
Dec 09, 2020 3.480 3.683 3.308 3.415 97,361,344 -0.82(-19.36%)
Dec 08, 2020 4.093 4.303 3.982 4.235 60,690,280 +0.15(+3.61%)
Dec 07, 2020 4.250 4.375 4.055 4.088 29,414,728 -0.14(-3.25%)
Dec 04, 2020 4.075 4.322 4.065 4.225 35,890,400 +0.19(+4.84%)
Dec 03, 2020 4.120 4.160 3.967 4.030 25,129,860 -0.11(-2.77%)
Dec 02, 2020 3.925 4.170 3.845 4.145 31,519,376 +0.19(+4.94%)
Dec 01, 2020 4.277 4.350 3.940 3.950 50,616,248 -0.19(-4.59%)
Nov 30, 2020 4.543 4.855 4.140 4.140 127,769,880 +0.12(+2.99%)
Nov 27, 2020 3.822 4.185 3.720 4.020 50,016,400 +0.33(+9.02%)
Nov 25, 2020 3.400 3.812 3.355 3.688 35,440,000 +0.27(+7.90%)
Nov 24, 2020 3.558 3.565 3.325 3.417 28,732,812 -0.06(-1.65%)
Nov 23, 2020 3.225 3.530 3.167 3.475 38,396,412 +0.30(+9.36%)
Nov 20, 2020 3.138 3.365 3.135 3.178 33,609,200 +0.06(+2.01%)
Nov 19, 2020 2.900 3.197 2.862 3.115 47,081,220 +0.22(+7.69%)
Nov 18, 2020 2.950 3.010 2.890 2.893 12,639,708 -0.02(-0.52%)
Nov 17, 2020 2.913 2.980 2.808 2.908 26,689,160 -0.11(-3.57%)
Nov 16, 2020 2.790 3.165 2.680 3.015 38,938,500 +0.26(+9.54%)
Nov 13, 2020 2.840 2.888 2.750 2.752 14,184,400 -0.03(-1.08%)
Nov 12, 2020 2.935 2.967 2.743 2.783 17,413,312 -0.15(-5.28%)
Nov 11, 2020 2.875 2.987 2.803 2.938 19,431,712 +0.16(+5.86%)
Nov 10, 2020 2.875 2.915 2.708 2.775 15,285,536 -0.10(-3.39%)
Nov 09, 2020 3.228 3.232 2.812 2.873 24,965,812 -0.09(-3.12%)
Nov 06, 2020 2.880 3.042 2.830 2.965 22,072,800 +0.10(+3.58%)
Nov 05, 2020 2.817 2.960 2.765 2.862 18,816,416 +0.13(+4.95%)
Nov 04, 2020 2.940 2.942 2.652 2.728 23,216,368 -0.17(-5.70%)
Nov 03, 2020 2.688 2.965 2.658 2.893 29,784,348 +0.21(+7.63%)
Nov 02, 2020 2.705 2.772 2.625 2.688 20,879,908 +0.07(+2.67%)
Oct 30, 2020 2.910 2.910 2.590 2.618 46,249,200 -0.31(-10.74%)
Oct 29, 2020 2.970 3.062 2.920 2.933 16,647,192 -0.02(-0.76%)
Oct 28, 2020 3.067 3.263 2.945 2.955 25,536,872 -0.22(-6.86%)
Oct 27, 2020 3.428 3.428 3.090 3.172 28,875,916 -0.19(-5.65%)
Oct 26, 2020 3.732 3.862 3.315 3.362 53,457,772 -0.39(-10.33%)
Oct 23, 2020 3.763 3.845 3.638 3.750 26,029,200 +0.02(+0.60%)
Oct 22, 2020 3.550 3.967 3.547 3.728 64,826,732 +0.20(+5.74%)
Oct 21, 2020 3.475 3.605 3.450 3.525 21,389,476 +0.06(+1.73%)
Oct 20, 2020 3.507 3.535 3.415 3.465 26,382,592 -0.01(-0.36%)
Oct 19, 2020 3.360 3.625 3.345 3.478 52,654,012 +0.15(+4.51%)
Oct 16, 2020 3.442 3.475 3.270 3.328 46,606,000 -0.13(-3.76%)
Oct 15, 2020 2.998 3.775 2.998 3.458 159,506,448 +0.40(+12.90%)
Oct 14, 2020 3.167 3.170 3.013 3.062 43,070,020 +0.09(+3.11%)
Oct 13, 2020 2.933 3.105 2.913 2.970 40,524,040 +0.02(+0.68%)
Oct 12, 2020 2.915 3.192 2.850 2.950 94,584,384 -0.05(-1.83%)
Oct 09, 2020 3.208 3.700 2.975 3.005 308,610,816 -0.37(-10.90%)
Oct 08, 2020 2.385 3.410 2.297 3.373 303,636,864 +1.03(+44.12%)
Oct 07, 2020 2.308 2.390 2.292 2.340 13,234,452 +0.06(+2.52%)
Oct 06, 2020 2.390 2.460 2.275 2.283 18,120,412 -0.08(-3.49%)
Oct 05, 2020 2.360 2.397 2.312 2.365 11,211,364 +0.02(+0.75%)
Oct 02, 2020 2.345 2.445 2.325 2.348 17,361,600 -0.09(-3.89%)
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.