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

GameStop Corp (NY: GME )

10.43 +0.12 (+1.14%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 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 (%)
Nov 30, 2010 3.366 3.410 3.348 3.353 18,930,070 -0.03(-0.99%)
Nov 29, 2010 3.430 3.444 3.380 3.387 15,342,618 -0.06(-1.85%)
Nov 26, 2010 3.422 3.489 3.409 3.451 7,084,323 +0.03(+0.74%)
Nov 24, 2010 3.425 3.425 3.425 3.425 11,101,960 +0.02(+0.69%)
Nov 23, 2010 3.409 3.442 3.383 3.402 12,795,178 -0.03(-0.83%)
Nov 22, 2010 3.385 3.476 3.373 3.430 19,811,828 +0.04(+1.29%)
Nov 19, 2010 3.427 3.434 3.350 3.387 21,272,020 -0.05(-1.37%)
Nov 18, 2010 3.451 3.648 3.377 3.434 66,374,608 -0.10(-2.86%)
Nov 17, 2010 3.607 3.724 3.531 3.535 69,175,576 +0.03(+0.72%)
Nov 16, 2010 3.467 3.570 3.459 3.510 34,669,176 -0.03(-0.71%)
Nov 15, 2010 3.526 3.542 3.483 3.535 12,928,967 +0.03(+0.82%)
Nov 12, 2010 3.537 3.568 3.474 3.506 19,981,708 -0.05(-1.28%)
Nov 11, 2010 3.366 3.560 3.335 3.552 43,403,908 +0.16(+4.77%)
Nov 10, 2010 3.404 3.429 3.375 3.390 24,026,846 -0.01(-0.25%)
Nov 09, 2010 3.466 3.481 3.393 3.398 23,041,318 +0.07(+2.07%)
Nov 08, 2010 3.368 3.494 3.326 3.329 21,210,918 -0.04(-1.05%)
Nov 05, 2010 3.345 3.427 3.341 3.365 21,530,978 +0.01(+0.20%)
Nov 04, 2010 3.306 3.361 3.306 3.358 16,441,795 +0.07(+2.05%)
Nov 03, 2010 3.304 3.341 3.259 3.291 14,989,397 -0.01(-0.15%)
Nov 02, 2010 3.269 3.319 3.244 3.296 10,447,268 +0.05(+1.40%)
Nov 01, 2010 3.323 3.336 3.225 3.250 14,691,592 -0.06(-1.73%)
Oct 29, 2010 3.259 3.309 3.230 3.308 14,163,055 +0.04(+1.24%)
Oct 28, 2010 3.284 3.297 3.244 3.267 12,286,252 +0.01(+0.15%)
Oct 27, 2010 3.249 3.266 3.203 3.262 19,330,718 +0.03(+0.78%)
Oct 25, 2010 3.240 3.266 3.202 3.237 18,948,284 +0.02(+0.52%)
Oct 22, 2010 3.212 3.225 3.185 3.220 14,400,245 +0.02(+0.47%)
Oct 21, 2010 3.196 3.217 3.183 3.205 19,352,680 +0.01(+0.42%)
Oct 20, 2010 3.111 3.220 3.082 3.191 33,777,552 +0.09(+2.93%)
Oct 19, 2010 3.045 3.143 3.040 3.101 41,966,796 +0.03(+0.82%)
Oct 18, 2010 3.102 3.138 3.018 3.075 37,153,864 -0.01(-0.27%)
Oct 15, 2010 3.170 3.188 3.064 3.084 45,435,268 -0.08(-2.66%)
Oct 14, 2010 3.240 3.266 3.139 3.168 34,118,100 -0.07(-2.23%)
Oct 13, 2010 3.346 3.346 3.237 3.240 30,150,966 -0.09(-2.78%)
Oct 12, 2010 3.395 3.400 3.282 3.333 31,859,024 -0.10(-2.80%)
Oct 11, 2010 3.380 3.432 3.365 3.429 14,803,174 +0.05(+1.44%)
Oct 08, 2010 3.380 3.400 3.340 3.380 12,024,948 +0.03(+0.80%)
Oct 07, 2010 3.410 3.427 3.341 3.353 12,450,494 -0.05(-1.44%)
Oct 06, 2010 3.402 3.425 3.378 3.402 14,220,492 -0.01(-0.15%)
Oct 05, 2010 3.380 3.466 3.375 3.407 18,274,304 +0.06(+1.76%)
Oct 04, 2010 3.345 3.366 3.303 3.348 13,108,797 -0.02(-0.55%)
Oct 01, 2010 3.366 3.375 3.284 3.366 17,502,166 +0.05(+1.49%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
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.