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, 2011 4.380 4.400 4.301 4.304 23,478,632 -0.11(-2.40%)
Oct 28, 2011 4.358 4.488 4.350 4.410 18,948,284 +0.05(+1.12%)
Oct 27, 2011 4.338 4.385 4.252 4.361 16,227,905 +0.15(+3.47%)
Oct 26, 2011 4.324 4.341 4.200 4.215 26,190,284 -0.09(-2.19%)
Oct 25, 2011 4.275 4.383 4.247 4.309 21,418,796 +0.00(+0.08%)
Oct 24, 2011 4.230 4.306 4.185 4.306 27,128,528 +0.09(+2.16%)
Oct 21, 2011 4.274 4.360 4.215 4.215 27,235,328 -0.00(-0.08%)
Oct 20, 2011 4.186 4.228 4.154 4.218 11,866,113 +0.03(+0.76%)
Oct 19, 2011 4.188 4.210 4.148 4.186 16,868,452 -0.02(-0.44%)
Oct 18, 2011 4.077 4.238 4.067 4.205 21,494,418 +0.12(+3.05%)
Oct 17, 2011 4.232 4.237 4.011 4.080 35,560,144 -0.15(-3.66%)
Oct 14, 2011 4.277 4.289 4.196 4.235 17,572,816 -0.01(-0.24%)
Oct 13, 2011 4.277 4.318 4.223 4.245 15,677,007 -0.07(-1.68%)
Oct 12, 2011 4.208 4.388 4.193 4.318 35,675,172 +0.12(+2.93%)
Oct 11, 2011 4.129 4.201 4.087 4.195 16,416,855 +0.06(+1.38%)
Oct 10, 2011 4.153 4.211 4.088 4.137 19,710,708 +0.04(+1.03%)
Oct 07, 2011 4.095 4.148 4.055 4.095 23,856,776 +0.05(+1.12%)
Oct 06, 2011 4.035 4.060 3.994 4.050 23,622,224 +0.03(+0.80%)
Oct 05, 2011 4.015 4.036 3.912 4.018 17,882,394 +0.01(+0.34%)
Oct 04, 2011 3.804 4.004 3.730 4.004 21,959,428 +0.14(+3.57%)
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.