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

GameStop Corp (NY: GME )

10.97 -0.31 (-2.79%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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%)
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.