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, 2016 4.973 5.050 4.930 5.020 15,696,620 +0.04(+0.82%)
Nov 29, 2016 5.052 5.089 4.951 4.979 11,416,573 -0.06(-1.17%)
Nov 28, 2016 5.208 5.208 4.959 5.038 14,053,372 -0.13(-2.60%)
Nov 25, 2016 5.236 5.305 5.164 5.172 11,548,274 -0.05(-0.92%)
Nov 23, 2016 5.220 5.220 5.220 0 +0.39(+8.09%)
Nov 22, 2016 4.746 4.850 4.727 4.830 18,637,306 +0.13(+2.77%)
Nov 21, 2016 4.713 4.721 4.639 4.699 11,162,276 +0.00(+0.00%)
Nov 18, 2016 4.681 4.715 4.612 4.699 8,381,775 +0.00(+0.00%)
Nov 17, 2016 4.669 4.707 4.613 4.699 5,710,515 +0.08(+1.73%)
Nov 16, 2016 4.513 4.643 4.495 4.619 8,519,407 +0.08(+1.81%)
Nov 15, 2016 4.593 4.605 4.445 4.537 11,064,611 -0.07(-1.48%)
Nov 14, 2016 4.495 4.665 4.487 4.605 10,361,098 +0.13(+3.00%)
Nov 11, 2016 4.369 4.481 4.307 4.471 10,969,353 +0.09(+2.06%)
Nov 10, 2016 4.359 4.511 4.349 4.381 12,599,101 +0.07(+1.58%)
Nov 09, 2016 4.125 4.329 4.107 4.313 8,690,171 +0.12(+2.97%)
Nov 08, 2016 4.235 4.257 4.179 4.189 9,406,024 -0.07(-1.55%)
Nov 07, 2016 4.207 4.313 4.157 4.255 14,388,540 +0.10(+2.46%)
Nov 04, 2016 4.165 4.251 4.128 4.153 15,357,507 -0.02(-0.48%)
Nov 03, 2016 4.161 4.191 4.111 4.173 27,751,768 -0.02(-0.48%)
Nov 02, 2016 4.125 4.315 4.026 4.193 68,151,800 -0.53(-11.16%)
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.