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

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Feb 27, 2015 6.905 7.018 6.826 6.879 7,861,202 -0.01(-0.16%)
Feb 26, 2015 6.931 6.974 6.853 6.890 6,125,674 -0.05(-0.67%)
Feb 25, 2015 6.949 7.037 6.869 6.936 5,473,673 +0.03(+0.38%)
Feb 24, 2015 7.007 7.031 6.868 6.910 4,040,380 -0.04(-0.56%)
Feb 23, 2015 7.059 7.068 6.886 6.949 6,066,125 -0.03(-0.37%)
Feb 20, 2015 7.007 7.078 6.961 6.976 6,970,105 -0.01(-0.11%)
Feb 19, 2015 7.013 7.013 6.894 6.983 4,159,769 +0.01(+0.08%)
Feb 18, 2015 6.883 6.987 6.810 6.977 5,643,281 +0.03(+0.37%)
Feb 17, 2015 6.949 7.109 6.847 6.951 7,283,217 +0.00(+0.03%)
Feb 13, 2015 6.892 6.949 6.949 6.949 8,946,926 +0.02(+0.27%)
Feb 12, 2015 6.996 7.028 6.884 6.931 6,618,548 -0.05(-0.72%)
Feb 11, 2015 7.085 7.106 6.933 6.981 7,953,267 -0.10(-1.37%)
Feb 10, 2015 6.920 7.095 6.886 7.078 13,084,063 +0.16(+2.31%)
Feb 09, 2015 6.799 6.992 6.795 6.918 8,365,372 +0.08(+1.14%)
Feb 06, 2015 6.877 6.957 6.780 6.840 7,966,692 +0.01(+0.16%)
Feb 05, 2015 6.836 6.936 6.747 6.829 7,325,875 +0.01(+0.19%)
Feb 04, 2015 6.916 6.963 6.635 6.816 10,953,795 -0.16(-2.32%)
Feb 03, 2015 6.845 7.056 6.771 6.977 7,855,548 +0.12(+1.82%)
Feb 02, 2015 6.533 6.871 6.423 6.853 13,040,202 +0.29(+4.48%)
Jan 30, 2015 6.669 6.717 6.523 6.559 16,310,417 -0.19(-2.81%)
Jan 29, 2015 7.037 7.037 6.600 6.749 18,222,684 -0.25(-3.56%)
Jan 28, 2015 7.163 7.312 6.966 6.998 14,793,486 -0.12(-1.75%)
Jan 27, 2015 7.096 7.256 7.024 7.123 10,786,761 +0.02(+0.31%)
Jan 26, 2015 6.957 7.156 6.935 7.100 13,041,551 +0.14(+2.03%)
Jan 23, 2015 6.875 6.977 6.778 6.959 9,676,616 +0.05(+0.75%)
Jan 22, 2015 6.929 6.929 6.726 6.907 11,583,503 +0.05(+0.76%)
Jan 21, 2015 6.637 6.903 6.600 6.855 15,938,851 +0.14(+2.13%)
Jan 20, 2015 6.760 6.838 6.551 6.711 24,392,280 -0.05(-0.77%)
Jan 16, 2015 6.641 6.775 6.497 6.763 22,878,304 +0.35(+5.48%)
Jan 15, 2015 6.704 6.838 6.367 6.412 27,620,352 -0.33(-4.83%)
Jan 14, 2015 6.922 6.949 6.669 6.737 39,966,752 +0.64(+10.50%)
Jan 13, 2015 6.363 6.531 6.084 6.097 15,683,809 -0.19(-2.96%)
Jan 12, 2015 6.056 6.296 5.896 6.283 19,458,206 +0.28(+4.65%)
Jan 09, 2015 6.250 6.272 5.971 6.004 21,900,442 -0.26(-4.21%)
Jan 08, 2015 6.252 6.358 6.200 6.268 24,440,182 +0.07(+1.17%)
Jan 07, 2015 6.380 6.453 6.136 6.196 13,749,705 -0.07(-1.16%)
Jan 06, 2015 6.544 6.704 6.237 6.268 26,254,994 -0.19(-2.97%)
Jan 05, 2015 6.237 6.490 6.202 6.460 26,554,068 +0.17(+2.72%)
Jan 02, 2015 6.337 6.356 6.187 6.289 8,668,774 +0.00(+0.00%)
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%)
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.