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

GameStop Corp (NY: GME )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2016 4.798 4.844 4.760 4.818 10,740,865 +0.03(+0.63%)
Oct 28, 2016 4.806 4.852 4.746 4.788 9,340,498 -0.02(-0.38%)
Oct 27, 2016 4.976 4.989 4.786 4.806 13,499,107 -0.16(-3.15%)
Oct 26, 2016 4.954 5.046 4.878 4.962 16,593,161 +0.00(+0.08%)
Oct 25, 2016 5.012 5.038 4.939 4.958 9,534,525 -0.08(-1.55%)
Oct 24, 2016 5.082 5.082 4.978 5.036 9,354,701 +0.03(+0.52%)
Oct 21, 2016 5.026 5.026 4.952 5.010 8,752,347 -0.02(-0.40%)
Oct 20, 2016 4.998 5.048 4.990 5.030 11,312,668 +0.02(+0.44%)
Oct 19, 2016 4.984 5.010 4.898 5.008 11,646,403 +0.04(+0.73%)
Oct 18, 2016 5.002 5.030 4.963 4.972 10,330,487 +0.02(+0.49%)
Oct 17, 2016 5.072 5.122 4.938 4.948 27,363,964 -0.14(-2.68%)
Oct 14, 2016 5.124 5.146 5.032 5.084 15,655,674 -0.02(-0.35%)
Oct 13, 2016 5.208 5.236 5.078 5.102 13,380,066 -0.13(-2.49%)
Oct 12, 2016 5.236 5.300 5.208 5.232 12,216,203 +0.01(+0.27%)
Oct 11, 2016 5.373 5.381 5.210 5.218 10,693,141 -0.16(-2.91%)
Oct 10, 2016 5.377 5.437 5.338 5.375 7,985,279 +0.03(+0.56%)
Oct 07, 2016 5.369 5.395 5.302 5.344 10,709,954 +0.00(+0.00%)
Oct 06, 2016 5.425 5.429 5.268 5.344 18,705,098 -0.10(-1.91%)
Oct 05, 2016 5.463 5.505 5.399 5.449 9,690,178 +0.01(+0.26%)
Oct 04, 2016 5.565 5.577 5.415 5.435 11,709,987 -0.13(-2.34%)
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.