Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.921 3.921 3.921 0 -0.05(-1.21%)
Dec 28, 2017 3.991 3.993 3.936 3.969 8,878,963 -0.02(-0.44%)
Dec 27, 2017 4.043 4.056 3.975 3.986 8,414,605 -0.06(-1.40%)
Dec 26, 2017 4.189 3.991 4.043 14,806,971 +0.05(+1.20%)
Dec 22, 2017 4.030 4.047 3.986 3.995 9,548,465 -0.03(-0.87%)
Dec 21, 2017 3.995 4.034 3.934 4.030 13,101,733 +0.04(+1.10%)
Dec 20, 2017 4.047 4.069 3.979 3.986 10,550,446 -0.03(-0.76%)
Dec 19, 2017 4.085 4.106 4.012 4.017 10,320,630 -0.06(-1.45%)
Dec 18, 2017 4.030 4.095 4.019 4.076 14,679,725 +0.07(+1.74%)
Dec 15, 2017 4.028 4.058 3.969 4.006 17,741,430 -0.01(-0.22%)
Dec 14, 2017 4.109 4.135 4.006 4.015 12,904,581 -0.06(-1.55%)
Dec 13, 2017 4.172 4.185 4.064 4.078 14,130,496 -0.10(-2.30%)
Dec 12, 2017 4.183 4.215 4.141 4.174 11,599,436 +0.01(+0.21%)
Dec 11, 2017 4.211 4.228 4.078 4.165 16,723,142 -0.03(-0.68%)
Dec 08, 2017 4.124 4.232 4.078 4.194 14,385,003 +0.12(+3.06%)
Dec 07, 2017 4.148 4.183 4.064 4.069 15,004,828 -0.08(-2.00%)
Dec 06, 2017 4.209 4.227 4.134 4.152 11,121,536 -0.06(-1.35%)
Dec 05, 2017 4.266 4.292 4.139 4.209 14,105,156 -0.03(-0.67%)
Dec 04, 2017 4.159 4.338 4.148 4.237 19,966,798 +0.14(+3.36%)
Dec 01, 2017 4.091 4.167 4.037 4.100 17,543,230 +0.00(+0.11%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
Nov 01, 2017 3.999 4.059 3.969 3.984 11,620,096 -0.02(-0.48%)
Oct 31, 2017 4.046 4.078 3.982 4.003 10,242,936 -0.02(-0.43%)
Oct 30, 2017 4.161 4.170 3.984 4.020 10,514,164 -0.12(-2.95%)
Oct 27, 2017 4.155 4.166 4.052 4.142 10,413,027 -0.04(-0.87%)
Oct 26, 2017 4.187 4.228 4.127 4.179 10,002,118 -0.02(-0.51%)
Oct 25, 2017 4.275 4.283 4.142 4.200 12,038,765 -0.07(-1.75%)
Oct 24, 2017 4.373 4.386 4.271 4.275 7,943,046 -0.07(-1.58%)
Oct 23, 2017 4.313 4.401 4.313 4.343 7,954,121 +0.03(+0.75%)
Oct 20, 2017 4.311 4.352 4.292 4.311 7,891,938 +0.02(+0.40%)
Oct 19, 2017 4.286 4.316 4.268 4.294 5,937,421 +0.00(+0.00%)
Oct 18, 2017 4.224 4.303 4.202 4.294 8,928,282 +0.08(+1.98%)
Oct 17, 2017 4.168 4.219 4.144 4.211 5,841,489 +0.05(+1.29%)
Oct 16, 2017 4.217 4.219 4.112 4.157 7,072,376 -0.06(-1.52%)
Oct 13, 2017 4.206 4.235 4.179 4.221 5,103,086 +0.04(+1.08%)
Oct 12, 2017 4.196 4.217 4.138 4.176 8,291,267 -0.02(-0.46%)
Oct 11, 2017 4.331 4.331 4.168 4.196 10,780,849 -0.14(-3.16%)
Oct 10, 2017 4.324 4.345 4.273 4.333 8,232,945 +0.02(+0.40%)
Oct 09, 2017 4.298 4.336 4.281 4.316 8,404,073 +0.03(+0.65%)
Oct 06, 2017 4.371 4.388 4.288 4.288 7,712,509 -0.11(-2.44%)
Oct 05, 2017 4.348 4.397 4.331 4.395 5,351,155 +0.06(+1.33%)
Oct 04, 2017 4.303 4.346 4.290 4.337 5,527,282 +0.01(+0.20%)
Oct 03, 2017 4.391 4.393 4.303 4.328 6,491,390 -0.06(-1.27%)
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.