Skip to main content

GameStop Corp (NY: GME )

19.66 -0.50 (-2.48%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.198 3.437 3.152 3.363 48,356,560 -0.24(-6.63%)
Nov 29, 2018 3.706 3.748 3.580 3.602 16,883,764 -0.09(-2.53%)
Nov 28, 2018 3.624 3.708 3.624 3.696 10,736,714 +0.07(+1.97%)
Nov 27, 2018 3.543 3.686 3.496 3.624 17,807,692 +0.03(+0.96%)
Nov 26, 2018 3.445 3.639 3.445 3.590 23,975,528 +0.27(+8.00%)
Nov 23, 2018 3.373 3.388 3.240 3.324 10,931,774 -0.05(-1.53%)
Nov 21, 2018 3.376 3.376 3.376 0 +0.35(+11.64%)
Nov 20, 2018 3.102 3.176 2.989 3.024 24,503,496 -0.18(-5.76%)
Nov 19, 2018 3.162 3.240 3.144 3.208 13,819,059 +0.06(+1.88%)
Nov 16, 2018 3.198 3.198 3.066 3.149 23,217,176 -0.08(-2.59%)
Nov 15, 2018 3.191 3.263 3.144 3.233 12,305,314 +0.04(+1.31%)
Nov 14, 2018 3.469 3.474 3.171 3.191 13,949,771 -0.23(-6.63%)
Nov 13, 2018 3.423 3.491 3.393 3.418 9,374,456 +0.00(+0.00%)
Nov 12, 2018 3.610 3.639 3.413 3.418 9,744,968 -0.19(-5.19%)
Nov 09, 2018 3.624 3.644 3.525 3.605 6,788,446 -0.05(-1.48%)
Nov 08, 2018 3.669 3.698 3.639 3.659 8,688,447 -0.01(-0.27%)
Nov 07, 2018 3.693 3.706 3.607 3.669 8,302,694 -0.01(-0.33%)
Nov 06, 2018 3.681 3.706 3.652 3.681 7,697,525 -0.01(-0.27%)
Nov 05, 2018 3.829 3.831 3.666 3.691 7,325,052 -0.15(-3.97%)
Nov 02, 2018 3.797 3.879 3.740 3.844 6,764,484 +0.06(+1.69%)
Nov 01, 2018 3.597 3.780 3.595 3.780 11,186,185 +0.18(+5.14%)
Oct 31, 2018 3.647 3.649 3.512 3.595 7,062,335 -0.02(-0.48%)
Oct 30, 2018 3.588 3.721 3.546 3.612 8,504,633 +0.03(+0.96%)
Oct 29, 2018 3.408 3.682 3.391 3.578 12,869,728 +0.20(+5.98%)
Oct 26, 2018 3.553 3.553 3.359 3.376 10,198,305 -0.18(-5.06%)
Oct 25, 2018 3.723 3.743 3.516 3.556 9,235,694 -0.16(-4.18%)
Oct 24, 2018 3.767 3.841 3.711 3.711 9,102,634 -0.05(-1.31%)
Oct 23, 2018 3.691 3.770 3.642 3.760 9,727,065 +0.04(+0.99%)
Oct 22, 2018 3.649 3.748 3.617 3.723 9,363,202 +0.10(+2.65%)
Oct 19, 2018 3.661 3.693 3.563 3.627 12,614,366 -0.08(-2.19%)
Oct 18, 2018 3.767 3.797 3.669 3.708 6,005,011 -0.06(-1.70%)
Oct 17, 2018 3.765 3.812 3.639 3.772 8,113,925 +0.01(+0.20%)
Oct 16, 2018 3.686 3.767 3.639 3.765 8,286,375 +0.10(+2.76%)
Oct 15, 2018 3.647 3.711 3.639 3.664 6,093,076 +0.02(+0.54%)
Oct 12, 2018 3.669 3.730 3.620 3.644 7,828,136 +0.03(+0.95%)
Oct 11, 2018 3.642 3.718 3.607 3.610 8,512,350 -0.04(-1.15%)
Oct 10, 2018 3.647 3.735 3.647 3.652 7,970,846 +0.02(+0.47%)
Oct 09, 2018 3.676 3.804 3.620 3.634 9,770,290 -0.05(-1.47%)
Oct 08, 2018 3.622 3.740 3.610 3.688 9,178,816 +0.07(+2.04%)
Oct 05, 2018 3.652 3.676 3.590 3.615 9,436,813 -0.03(-0.94%)
Oct 04, 2018 3.686 3.723 3.623 3.649 6,179,553 -0.02(-0.67%)
Oct 03, 2018 3.693 3.735 3.632 3.674 8,177,988 +0.01(+0.34%)
Oct 02, 2018 3.735 3.770 3.654 3.661 11,689,209 -0.10(-2.68%)
Oct 01, 2018 3.762 3.826 3.688 3.762 16,487,858 +0.00(+0.07%)
Sep 28, 2018 3.826 3.903 3.740 3.760 10,258,006 -0.07(-1.80%)
Sep 27, 2018 3.861 3.878 3.798 3.829 8,220,814 -0.01(-0.26%)
Sep 26, 2018 3.974 3.974 3.825 3.839 7,721,763 -0.11(-2.68%)
Sep 25, 2018 3.851 3.962 3.767 3.945 8,376,556 +0.12(+3.22%)
Sep 24, 2018 4.043 4.043 3.814 3.821 14,529,931 -0.25(-6.05%)
Sep 21, 2018 4.050 4.124 4.047 4.068 12,349,976 +0.01(+0.18%)
Sep 20, 2018 4.087 4.139 4.050 4.060 6,514,524 -0.03(-0.66%)
Sep 19, 2018 4.063 4.137 4.050 4.087 7,303,186 +0.02(+0.61%)
Sep 18, 2018 4.043 4.107 4.025 4.063 7,256,834 -0.03(-0.66%)
Sep 17, 2018 4.114 4.151 4.063 4.090 9,064,738 -0.02(-0.51%)
Sep 14, 2018 4.155 4.162 4.031 4.111 12,275,665 -0.06(-1.47%)
Sep 13, 2018 4.091 4.172 4.067 4.172 15,070,232 +0.09(+2.28%)
Sep 12, 2018 3.959 4.103 3.959 4.079 13,870,411 +0.12(+3.09%)
Sep 11, 2018 3.917 4.064 3.917 3.957 11,399,900 +0.04(+1.00%)
Sep 10, 2018 3.957 4.003 3.886 3.917 11,141,014 -0.03(-0.81%)
Sep 07, 2018 3.734 4.010 3.614 3.949 27,757,584 -0.00(-0.06%)
Sep 06, 2018 3.954 3.979 3.692 3.952 27,680,650 -0.03(-0.74%)
Sep 05, 2018 3.420 4.047 3.418 3.981 71,355,056 +0.54(+15.73%)
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.