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

GameStop Corp (NY: GME )

10.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2011 3.366 3.368 3.326 3.358 13,243,257 +0.02(+0.50%)
Feb 25, 2011 3.303 3.345 3.281 3.341 14,682,788 +0.06(+1.74%)
Feb 24, 2011 3.311 3.319 3.274 3.284 22,160,088 -0.03(-0.86%)
Feb 23, 2011 3.316 3.350 3.289 3.313 24,044,574 +0.00(+0.00%)
Feb 22, 2011 3.365 3.372 3.292 3.313 32,209,750 -0.05(-1.35%)
Feb 18, 2011 3.395 3.427 3.343 3.358 21,597,000 -0.03(-0.80%)
Feb 17, 2011 3.397 3.464 3.377 3.385 18,735,958 -0.03(-0.79%)
Feb 16, 2011 3.388 3.419 3.363 3.412 25,635,014 +0.04(+1.15%)
Feb 15, 2011 3.329 3.392 3.329 3.373 26,457,886 +0.03(+0.86%)
Feb 14, 2011 3.311 3.366 3.292 3.345 28,362,676 -0.07(-2.02%)
Feb 11, 2011 3.412 3.434 3.378 3.414 24,793,404 -0.02(-0.44%)
Feb 10, 2011 3.296 3.481 3.284 3.429 36,129,268 +0.11(+3.40%)
Feb 09, 2011 3.373 3.387 3.304 3.316 22,397,872 -0.05(-1.60%)
Feb 08, 2011 3.390 3.393 3.340 3.370 26,838,072 -0.02(-0.60%)
Feb 07, 2011 3.390 3.412 3.375 3.390 21,525,038 +0.02(+0.45%)
Feb 04, 2011 3.314 3.421 3.314 3.375 35,545,284 +0.09(+2.82%)
Feb 03, 2011 3.331 3.398 3.230 3.282 38,195,972 -0.05(-1.61%)
Feb 02, 2011 3.444 3.444 3.321 3.336 45,144,420 -0.12(-3.55%)
Feb 01, 2011 3.558 3.565 3.454 3.459 25,248,060 -0.09(-2.47%)
Jan 31, 2011 3.550 3.565 3.506 3.547 12,680,549 +0.02(+0.43%)
Jan 28, 2011 3.547 3.565 3.479 3.531 19,872,770 -0.02(-0.43%)
Jan 27, 2011 3.543 3.577 3.526 3.547 19,331,976 +0.01(+0.14%)
Jan 26, 2011 3.547 3.577 3.523 3.542 12,776,838 -0.00(-0.10%)
Jan 25, 2011 3.533 3.550 3.503 3.545 16,498,251 -0.01(-0.14%)
Jan 24, 2011 3.508 3.550 3.448 3.550 16,944,370 +0.03(+0.91%)
Jan 21, 2011 3.565 3.570 3.501 3.518 25,569,040 -0.02(-0.52%)
Jan 20, 2011 3.439 3.538 3.439 3.537 29,224,116 +0.09(+2.69%)
Jan 19, 2011 3.420 3.454 3.387 3.444 22,788,176 +0.02(+0.44%)
Jan 18, 2011 3.437 3.464 3.387 3.429 17,420,146 +0.00(+0.00%)
Jan 14, 2011 3.466 3.473 3.420 3.429 25,031,312 -0.04(-1.12%)
Jan 13, 2011 3.473 3.535 3.462 3.467 21,610,046 -0.01(-0.34%)
Jan 12, 2011 3.409 3.496 3.400 3.479 26,827,664 +0.08(+2.38%)
Jan 11, 2011 3.478 3.484 3.385 3.398 26,578,408 -0.09(-2.46%)
Jan 10, 2011 3.476 3.493 3.417 3.484 22,147,214 -0.01(-0.34%)
Jan 07, 2011 3.471 3.528 3.397 3.496 34,399,420 +0.02(+0.68%)
Jan 06, 2011 3.584 3.589 3.458 3.473 67,377,760 -0.21(-5.76%)
Jan 05, 2011 3.786 3.813 3.683 3.685 36,008,764 -0.10(-2.71%)
Jan 04, 2011 3.866 3.868 3.782 3.787 16,461,786 -0.07(-1.79%)
Jan 03, 2011 3.883 3.910 3.855 3.856 14,250,820 +0.01(+0.13%)
Dec 31, 2010 3.863 3.870 3.828 3.851 9,399,456 -0.01(-0.30%)
Dec 30, 2010 3.792 3.871 3.784 3.863 18,302,564 +0.07(+1.95%)
Dec 29, 2010 3.796 3.811 3.770 3.789 11,818,669 -0.00(-0.04%)
Dec 28, 2010 3.744 3.796 3.720 3.791 11,786,517 +0.05(+1.21%)
Dec 27, 2010 3.725 3.776 3.717 3.745 11,319,759 +0.01(+0.14%)
Dec 23, 2010 3.656 3.755 3.649 3.740 18,548,986 +0.09(+2.40%)
Dec 22, 2010 3.648 3.673 3.612 3.653 8,708,733 +0.01(+0.28%)
Dec 21, 2010 3.597 3.648 3.585 3.643 10,686,056 +0.06(+1.79%)
Dec 20, 2010 3.668 3.675 3.574 3.579 20,212,244 -0.07(-1.89%)
Dec 17, 2010 3.644 3.676 3.621 3.648 14,597,934 -0.01(-0.18%)
Dec 16, 2010 3.639 3.664 3.585 3.654 14,049,050 +0.03(+0.70%)
Dec 15, 2010 3.653 3.701 3.622 3.629 22,543,946 -0.03(-0.83%)
Dec 14, 2010 3.658 3.681 3.585 3.659 23,807,716 -0.03(-0.82%)
Dec 13, 2010 3.764 3.764 3.663 3.690 20,922,026 -0.05(-1.44%)
Dec 10, 2010 3.659 3.749 3.659 3.744 21,780,346 +0.10(+2.77%)
Dec 09, 2010 3.616 3.659 3.602 3.643 14,885,241 +0.05(+1.50%)
Dec 08, 2010 3.617 3.639 3.570 3.589 16,268,945 -0.02(-0.56%)
Dec 07, 2010 3.604 3.629 3.595 3.609 18,743,746 +0.02(+0.68%)
Dec 06, 2010 3.589 3.600 3.538 3.584 13,317,691 -0.01(-0.16%)
Dec 03, 2010 3.557 3.603 3.537 3.590 22,377,928 +0.03(+0.85%)
Dec 02, 2010 3.420 3.574 3.400 3.560 32,107,544 +0.15(+4.34%)
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.