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

GameStop Corp (NY: GME )

17.46 -0.55 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 2.562 2.690 2.515 2.550 24,312,252 -0.04(-1.45%)
Sep 29, 2020 2.500 2.663 2.482 2.587 20,973,712 +0.06(+2.58%)
Sep 28, 2020 2.540 2.565 2.388 2.522 27,002,348 +0.02(+0.70%)
Sep 25, 2020 2.297 2.546 2.275 2.505 30,060,400 +0.22(+9.63%)
Sep 24, 2020 2.428 2.453 2.252 2.285 31,747,348 -0.22(-8.96%)
Sep 23, 2020 2.650 2.715 2.480 2.510 42,557,528 -0.13(-4.92%)
Sep 22, 2020 2.612 2.792 2.475 2.640 138,834,144 +0.45(+20.69%)
Sep 21, 2020 2.337 2.400 2.095 2.188 30,522,076 -0.18(-7.60%)
Sep 18, 2020 2.300 2.442 2.228 2.368 69,630,000 +0.07(+2.93%)
Sep 17, 2020 2.143 2.442 2.103 2.300 67,927,632 +0.13(+5.99%)
Sep 16, 2020 1.758 2.260 1.758 2.170 77,227,568 +0.40(+22.43%)
Sep 15, 2020 1.715 1.815 1.670 1.772 22,887,784 +0.04(+2.60%)
Sep 14, 2020 1.700 1.750 1.607 1.728 40,432,968 +0.21(+13.46%)
Sep 11, 2020 1.565 1.583 1.468 1.522 24,244,400 -0.04(-2.25%)
Sep 10, 2020 1.663 1.738 1.548 1.558 62,232,632 -0.28(-15.24%)
Sep 09, 2020 1.990 1.998 1.827 1.837 36,028,720 -0.09(-4.55%)
Sep 08, 2020 1.887 2.070 1.870 1.925 39,265,172 +0.01(+0.65%)
Sep 04, 2020 1.945 1.980 1.792 1.913 30,647,600 -0.04(-2.17%)
Sep 03, 2020 1.970 2.112 1.810 1.955 57,339,032 +0.03(+1.43%)
Sep 02, 2020 1.950 2.013 1.778 1.927 51,984,616 +0.01(+0.78%)
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.