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

GameStop Corp (NY: GME )

19.54 -0.11 (-0.59%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 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, 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.