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

GameStop Corp (NY: GME )

10.46 +0.14 (+1.41%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 30, 2020 2.910 2.910 2.590 2.618 46,249,200 -0.31(-10.74%)
Oct 29, 2020 2.970 3.062 2.920 2.933 16,647,192 -0.02(-0.76%)
Oct 28, 2020 3.067 3.263 2.945 2.955 25,536,872 -0.22(-6.86%)
Oct 27, 2020 3.428 3.428 3.090 3.172 28,875,916 -0.19(-5.65%)
Oct 26, 2020 3.732 3.862 3.315 3.362 53,457,772 -0.39(-10.33%)
Oct 23, 2020 3.763 3.845 3.638 3.750 26,029,200 +0.02(+0.60%)
Oct 22, 2020 3.550 3.967 3.547 3.728 64,826,732 +0.20(+5.74%)
Oct 21, 2020 3.475 3.605 3.450 3.525 21,389,476 +0.06(+1.73%)
Oct 20, 2020 3.507 3.535 3.415 3.465 26,382,592 -0.01(-0.36%)
Oct 19, 2020 3.360 3.625 3.345 3.478 52,654,012 +0.15(+4.51%)
Oct 16, 2020 3.442 3.475 3.270 3.328 46,606,000 -0.13(-3.76%)
Oct 15, 2020 2.998 3.775 2.998 3.458 159,506,448 +0.40(+12.90%)
Oct 14, 2020 3.167 3.170 3.013 3.062 43,070,020 +0.09(+3.11%)
Oct 13, 2020 2.933 3.105 2.913 2.970 40,524,040 +0.02(+0.68%)
Oct 12, 2020 2.915 3.192 2.850 2.950 94,584,384 -0.05(-1.83%)
Oct 09, 2020 3.208 3.700 2.975 3.005 308,610,816 -0.37(-10.90%)
Oct 08, 2020 2.385 3.410 2.297 3.373 303,636,864 +1.03(+44.12%)
Oct 07, 2020 2.308 2.390 2.292 2.340 13,234,452 +0.06(+2.52%)
Oct 06, 2020 2.390 2.460 2.275 2.283 18,120,412 -0.08(-3.49%)
Oct 05, 2020 2.360 2.397 2.312 2.365 11,211,364 +0.02(+0.75%)
Oct 02, 2020 2.345 2.445 2.325 2.348 17,361,600 -0.09(-3.89%)
Oct 01, 2020 2.522 2.562 2.422 2.442 18,210,660 -0.11(-4.22%)
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%)
Sep 01, 2020 1.825 1.955 1.692 1.913 92,727,616 +0.24(+14.52%)
Aug 31, 2020 1.442 1.788 1.423 1.670 151,796,752 +0.32(+23.93%)
Aug 28, 2020 1.325 1.391 1.304 1.347 16,947,600 +0.03(+2.67%)
Aug 27, 2020 1.278 1.345 1.255 1.312 13,538,228 +0.03(+2.74%)
Aug 26, 2020 1.242 1.305 1.230 1.278 11,116,416 +0.03(+2.61%)
Aug 25, 2020 1.220 1.312 1.220 1.245 11,994,712 +0.03(+2.26%)
Aug 24, 2020 1.275 1.282 1.140 1.218 18,340,584 -0.04(-3.18%)
Aug 21, 2020 1.150 1.400 1.149 1.258 42,570,000 +0.10(+9.11%)
Aug 20, 2020 1.155 1.170 1.127 1.153 9,761,008 -0.03(-2.33%)
Aug 19, 2020 1.200 1.210 1.160 1.180 10,450,332 -0.02(-1.87%)
Aug 18, 2020 1.153 1.218 1.109 1.202 15,337,748 +0.04(+3.89%)
Aug 17, 2020 1.195 1.195 1.139 1.157 9,483,480 -0.03(-2.53%)
Aug 14, 2020 1.150 1.208 1.136 1.188 13,898,400 +0.03(+2.37%)
Aug 13, 2020 1.130 1.177 1.125 1.160 8,508,032 +0.03(+2.65%)
Aug 12, 2020 1.100 1.157 1.090 1.130 12,230,264 +0.04(+3.91%)
Aug 11, 2020 1.107 1.143 1.085 1.087 12,555,216 +0.00(+0.46%)
Aug 10, 2020 1.050 1.143 1.045 1.083 18,246,800 +0.04(+4.09%)
Aug 07, 2020 1.097 1.100 1.015 1.040 13,364,000 -0.07(-6.09%)
Aug 06, 2020 1.150 1.165 1.095 1.107 7,598,896 -0.05(-4.32%)
Aug 05, 2020 1.125 1.190 1.060 1.157 19,699,132 +0.05(+4.51%)
Aug 04, 2020 1.032 1.185 1.032 1.107 41,440,600 +0.07(+6.75%)
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.