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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 4.144 4.176 4.037 4.064 11,365,742 -0.06(-1.52%)
Jan 30, 2018 4.130 4.137 4.077 4.127 7,796,405 -0.02(-0.47%)
Jan 29, 2018 4.122 4.159 4.062 4.147 13,044,742 +0.02(+0.53%)
Jan 26, 2018 4.077 4.132 4.016 4.125 13,850,263 +0.05(+1.31%)
Jan 25, 2018 4.106 4.119 4.016 4.072 11,172,485 -0.03(-0.82%)
Jan 24, 2018 4.207 4.219 4.045 4.106 16,845,316 -0.10(-2.41%)
Jan 23, 2018 4.236 4.248 4.151 4.207 14,999,451 -0.04(-0.85%)
Jan 22, 2018 4.405 4.417 4.224 4.243 21,650,332 -0.14(-3.20%)
Jan 19, 2018 4.326 4.396 4.292 4.384 13,209,825 +0.07(+1.51%)
Jan 18, 2018 4.224 4.335 4.161 4.318 17,639,886 +0.09(+2.06%)
Jan 17, 2018 4.168 4.282 4.151 4.231 17,605,066 +0.08(+1.98%)
Jan 16, 2018 4.352 4.401 4.120 4.149 32,476,858 -0.15(-3.38%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.53(-11.02%)
Jan 11, 2018 4.816 4.911 4.780 4.826 17,424,800 +0.07(+1.42%)
Jan 10, 2018 4.688 4.816 4.674 4.758 16,596,469 +0.03(+0.66%)
Jan 09, 2018 4.669 4.775 4.669 4.727 15,148,153 +0.08(+1.66%)
Jan 08, 2018 4.546 4.682 4.546 4.650 15,172,079 +0.13(+2.94%)
Jan 05, 2018 4.444 4.529 4.405 4.517 12,486,186 +0.09(+1.96%)
Jan 04, 2018 4.401 4.444 4.342 4.430 11,503,302 +0.03(+0.66%)
Jan 03, 2018 4.422 4.442 4.333 4.401 15,671,644 -0.01(-0.33%)
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.