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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 4.598 4.641 4.554 4.585 14,724,101 +0.01(+0.15%)
Nov 29, 2012 4.641 4.660 4.516 4.578 15,631,927 -0.04(-0.87%)
Nov 28, 2012 4.655 4.673 4.584 4.619 20,717,232 -0.04(-0.90%)
Nov 27, 2012 4.690 4.807 4.655 4.661 18,015,624 -0.02(-0.52%)
Nov 26, 2012 4.687 4.715 4.613 4.685 13,550,294 +0.00(+0.00%)
Nov 23, 2012 4.730 4.846 4.664 4.685 14,663,344 -0.00(-0.04%)
Nov 21, 2012 4.574 4.701 4.545 4.687 33,012,834 +0.11(+2.30%)
Nov 20, 2012 4.491 4.583 4.460 4.581 17,325,316 +0.10(+2.12%)
Nov 19, 2012 4.477 4.537 4.379 4.486 33,593,092 +0.06(+1.45%)
Nov 16, 2012 4.266 4.434 4.266 4.422 42,437,100 +0.18(+4.29%)
Nov 15, 2012 4.157 4.306 3.981 4.240 63,221,504 +0.18(+4.34%)
Nov 14, 2012 4.046 4.197 4.015 4.064 37,081,812 +0.04(+0.95%)
Nov 13, 2012 3.975 4.027 3.868 4.026 18,987,470 +0.03(+0.74%)
Nov 12, 2012 3.832 4.024 3.830 3.996 16,025,650 +0.17(+4.43%)
Nov 09, 2012 3.846 3.927 3.705 3.827 20,117,260 -0.07(-1.82%)
Nov 08, 2012 4.039 4.053 3.818 3.898 16,835,398 -0.15(-3.76%)
Nov 07, 2012 4.117 4.136 4.020 4.050 11,334,448 -0.09(-2.17%)
Nov 06, 2012 4.129 4.176 4.114 4.140 8,060,837 +0.03(+0.84%)
Nov 05, 2012 4.126 4.204 4.095 4.105 11,072,585 -0.02(-0.38%)
Nov 02, 2012 4.083 4.143 4.083 4.121 14,109,127 +0.04(+0.89%)
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.