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

GameStop Corp (NY: GME )

10.44 +0.14 (+1.36%)
Streaming Delayed Price Updated: 12:50 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 (%)
Nov 30, 2011 3.917 3.942 3.821 3.892 19,711,844 +0.06(+1.63%)
Nov 29, 2011 3.792 3.912 3.787 3.829 28,494,238 +0.07(+1.74%)
Nov 28, 2011 3.710 3.786 3.710 3.764 20,423,388 +0.14(+3.95%)
Nov 25, 2011 3.693 3.708 3.612 3.621 10,439,611 -0.10(-2.71%)
Nov 23, 2011 3.752 3.764 3.680 3.722 22,503,596 -0.05(-1.43%)
Nov 22, 2011 3.808 3.828 3.769 3.776 23,325,654 -0.05(-1.28%)
Nov 21, 2011 3.715 3.861 3.685 3.824 32,693,476 +0.04(+1.16%)
Nov 18, 2011 3.705 3.838 3.691 3.781 36,185,084 +0.09(+2.42%)
Nov 17, 2011 3.737 3.845 3.661 3.691 41,916,608 -0.10(-2.62%)
Nov 16, 2011 3.907 3.915 3.744 3.791 68,325,600 -0.18(-4.41%)
Nov 15, 2011 4.124 4.126 3.959 3.966 42,108,188 -0.18(-4.38%)
Nov 14, 2011 4.181 4.181 4.043 4.148 19,135,726 -0.09(-2.11%)
Nov 11, 2011 4.185 4.284 4.161 4.237 14,550,763 +0.10(+2.32%)
Nov 10, 2011 4.240 4.240 4.111 4.141 20,048,318 -0.05(-1.28%)
Nov 09, 2011 4.225 4.292 4.186 4.195 10,975,930 -0.12(-2.81%)
Nov 08, 2011 4.294 4.327 4.228 4.316 11,694,546 +0.03(+0.75%)
Nov 07, 2011 4.328 4.339 4.260 4.284 11,494,213 -0.04(-0.93%)
Nov 04, 2011 4.329 4.358 4.289 4.324 16,178,501 -0.02(-0.54%)
Nov 03, 2011 4.255 4.353 4.189 4.348 15,399,104 +0.12(+2.91%)
Nov 02, 2011 4.250 4.274 4.210 4.225 20,336,200 +0.01(+0.24%)
Nov 01, 2011 4.191 4.259 4.127 4.215 22,489,582 -0.09(-2.07%)
Oct 31, 2011 4.380 4.400 4.301 4.304 23,478,632 -0.11(-2.40%)
Oct 28, 2011 4.358 4.488 4.350 4.410 18,948,284 +0.05(+1.12%)
Oct 27, 2011 4.338 4.385 4.252 4.361 16,227,905 +0.15(+3.47%)
Oct 26, 2011 4.324 4.341 4.200 4.215 26,190,284 -0.09(-2.19%)
Oct 25, 2011 4.275 4.383 4.247 4.309 21,418,796 +0.00(+0.08%)
Oct 24, 2011 4.230 4.306 4.185 4.306 27,128,528 +0.09(+2.16%)
Oct 21, 2011 4.274 4.360 4.215 4.215 27,235,328 -0.00(-0.08%)
Oct 20, 2011 4.186 4.228 4.154 4.218 11,866,113 +0.03(+0.76%)
Oct 19, 2011 4.188 4.210 4.148 4.186 16,868,452 -0.02(-0.44%)
Oct 18, 2011 4.077 4.238 4.067 4.205 21,494,418 +0.12(+3.05%)
Oct 17, 2011 4.232 4.237 4.011 4.080 35,560,144 -0.15(-3.66%)
Oct 14, 2011 4.277 4.289 4.196 4.235 17,572,816 -0.01(-0.24%)
Oct 13, 2011 4.277 4.318 4.223 4.245 15,677,007 -0.07(-1.68%)
Oct 12, 2011 4.208 4.388 4.193 4.318 35,675,172 +0.12(+2.93%)
Oct 11, 2011 4.129 4.201 4.087 4.195 16,416,855 +0.06(+1.38%)
Oct 10, 2011 4.153 4.211 4.088 4.137 19,710,708 +0.04(+1.03%)
Oct 07, 2011 4.095 4.148 4.055 4.095 23,856,776 +0.05(+1.12%)
Oct 06, 2011 4.035 4.060 3.994 4.050 23,622,224 +0.03(+0.80%)
Oct 05, 2011 4.015 4.036 3.912 4.018 17,882,394 +0.01(+0.34%)
Oct 04, 2011 3.804 4.004 3.730 4.004 21,959,428 +0.14(+3.57%)
Oct 03, 2011 3.839 3.910 3.792 3.866 28,564,868 -0.02(-0.56%)
Sep 30, 2011 3.983 4.016 3.887 3.888 16,084,772 -0.15(-3.71%)
Sep 29, 2011 4.021 4.082 3.934 4.038 18,131,400 +0.08(+2.00%)
Sep 28, 2011 4.045 4.100 3.951 3.959 13,947,959 -0.06(-1.51%)
Sep 27, 2011 4.036 4.127 3.983 4.020 15,242,627 +0.05(+1.14%)
Sep 26, 2011 3.823 3.978 3.811 3.974 12,359,616 +0.19(+4.89%)
Sep 23, 2011 3.786 3.860 3.769 3.789 14,904,145 -0.02(-0.44%)
Sep 22, 2011 3.839 3.909 3.754 3.806 23,338,166 -0.14(-3.54%)
Sep 21, 2011 4.020 4.085 3.942 3.946 19,123,120 -0.09(-2.25%)
Sep 20, 2011 4.079 4.123 4.031 4.036 15,720,465 -0.04(-1.03%)
Sep 19, 2011 4.104 4.117 4.006 4.079 18,475,426 -0.11(-2.65%)
Sep 16, 2011 4.180 4.222 4.141 4.190 20,371,222 +0.04(+1.01%)
Sep 15, 2011 4.053 4.148 4.033 4.148 26,822,092 +0.12(+3.05%)
Sep 14, 2011 3.934 4.060 3.912 4.025 22,145,272 +0.12(+3.19%)
Sep 13, 2011 3.907 3.942 3.836 3.900 16,424,454 -0.01(-0.22%)
Sep 12, 2011 3.853 3.919 3.789 3.909 24,781,438 +0.02(+0.39%)
Sep 09, 2011 3.831 3.942 3.831 3.893 23,434,290 +0.04(+0.96%)
Sep 08, 2011 3.892 3.940 3.856 3.856 13,976,357 -0.05(-1.34%)
Sep 07, 2011 3.883 3.927 3.843 3.909 19,256,962 +0.07(+1.80%)
Sep 06, 2011 3.631 3.861 3.631 3.839 23,931,014 +0.11(+2.98%)
Sep 02, 2011 3.821 3.846 3.722 3.728 14,975,424 -0.15(-3.86%)
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.