FinancialContent is the trusted provider of stock market information to the media industry.
GameStop Corp (NY: GME)
4.700 USD  +0.260 (+5.86%)
Official Closing Price  /  Updated: 7:41 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 4.590 4.800 4.500 4.700 11,629,900 +0.26(+5.86%)
Sep 19, 2019 4.640 4.670 4.420 4.440 7,868,144 -0.16(-3.48%)
Sep 18, 2019 4.330 4.690 4.330 4.600 9,798,849 +0.27(+6.24%)
Sep 17, 2019 4.300 4.340 4.130 4.330 6,416,083 -0.02(-0.46%)
Sep 16, 2019 4.300 4.468 4.270 4.350 6,761,747 -0.06(-1.36%)
Sep 13, 2019 4.620 4.770 4.370 4.410 7,662,100 -0.17(-3.71%)
Sep 12, 2019 4.600 4.810 4.430 4.580 8,908,741 -0.01(-0.22%)
Sep 11, 2019 4.190 4.950 3.970 4.590 34,003,587 -0.50(-9.82%)
Sep 10, 2019 4.870 5.100 4.510 5.090 16,624,287 +0.33(+6.93%)
Sep 09, 2019 4.350 4.920 4.350 4.760 14,577,009 +0.45(+10.44%)
Sep 06, 2019 4.240 4.360 4.140 4.310 6,701,500 +0.08(+1.89%)
Sep 05, 2019 4.080 4.240 4.070 4.230 6,891,957 +0.25(+6.28%)
Sep 04, 2019 3.880 4.000 3.850 3.980 4,231,327 +0.17(+4.46%)
Sep 03, 2019 3.970 4.070 3.660 3.810 9,044,430 -0.16(-4.03%)
Aug 30, 2019 4.260 4.360 3.920 3.970 10,635,900 -0.26(-6.15%)
Aug 29, 2019 3.930 4.290 3.750 4.230 13,364,412 +0.35(+9.02%)
Aug 28, 2019 3.700 3.970 3.670 3.880 6,445,262 +0.18(+4.86%)
Aug 27, 2019 3.870 3.930 3.680 3.700 5,701,243 -0.12(-3.14%)
Aug 26, 2019 3.720 4.040 3.645 3.820 10,329,416 +0.17(+4.66%)
Aug 23, 2019 3.840 3.900 3.560 3.650 8,675,600 -0.22(-5.68%)
Aug 22, 2019 3.970 4.250 3.720 3.870 29,179,403 +0.33(+9.32%)
Aug 21, 2019 3.500 3.620 3.440 3.540 5,969,968 +0.12(+3.51%)
Aug 20, 2019 3.350 3.460 3.280 3.420 4,260,004 +0.04(+1.18%)
Aug 19, 2019 3.370 3.470 3.340 3.380 2,887,605 +0.06(+1.81%)
Aug 16, 2019 3.250 3.360 3.210 3.320 3,130,700 +0.11(+3.43%)
Aug 15, 2019 3.320 3.410 3.150 3.210 5,887,493 -0.11(-3.31%)
Aug 14, 2019 3.390 3.420 3.190 3.320 6,081,928 -0.15(-4.32%)
Aug 13, 2019 3.480 3.760 3.470 3.470 4,505,171 -0.04(-1.14%)
Aug 12, 2019 3.580 3.620 3.440 3.510 2,347,974 -0.08(-2.23%)
Aug 09, 2019 3.830 3.860 3.590 3.590 3,079,300 -0.30(-7.71%)
Aug 08, 2019 3.840 3.910 3.770 3.890 2,305,626 +0.08(+2.10%)
Aug 07, 2019 3.740 3.845 3.660 3.810 5,856,078 +0.00(+0.00%)
Aug 06, 2019 3.730 3.820 3.630 3.810 5,157,443 +0.10(+2.70%)
Aug 05, 2019 3.720 3.750 3.575 3.710 5,671,716 -0.07(-1.85%)
Aug 02, 2019 3.830 3.890 3.750 3.780 3,594,600 -0.06(-1.56%)
Aug 01, 2019 4.020 4.060 3.780 3.840 5,595,208 -0.18(-4.48%)
Jul 31, 2019 4.030 4.180 4.000 4.020 5,208,919 -0.01(-0.25%)
Jul 30, 2019 4.100 4.130 3.900 4.030 5,272,290 -0.09(-2.18%)
Jul 29, 2019 4.020 4.160 4.020 4.120 4,319,373 +0.11(+2.74%)
Jul 26, 2019 4.000 4.080 3.960 4.010 3,209,000 +0.03(+0.75%)
Jul 25, 2019 4.100 4.320 3.970 3.980 5,789,992 -0.10(-2.45%)
Jul 24, 2019 4.080 4.200 4.050 4.080 6,020,613 -0.01(-0.24%)
Jul 23, 2019 4.150 4.200 3.980 4.090 7,703,497 -0.05(-1.21%)
Jul 22, 2019 4.330 4.400 4.120 4.140 5,488,705 -0.18(-4.17%)
Jul 19, 2019 4.220 4.415 4.220 4.320 10,946,400 +0.12(+2.86%)
Jul 18, 2019 4.390 4.420 4.120 4.200 8,588,713 -0.18(-4.11%)
Jul 17, 2019 4.630 4.645 4.330 4.380 7,641,048 -0.26(-5.60%)
Jul 16, 2019 4.760 4.810 4.630 4.640 5,970,224 -0.11(-2.32%)
Jul 15, 2019 4.870 4.890 4.750 4.750 3,068,520 -0.16(-3.26%)
Jul 12, 2019 4.860 4.930 4.805 4.910 4,392,300 +0.07(+1.45%)
Jul 11, 2019 4.980 5.010 4.730 4.840 16,778,250 -0.34(-6.56%)
Jul 10, 2019 5.350 5.370 5.170 5.180 10,852,333 -0.13(-2.45%)
Jul 09, 2019 5.480 5.550 5.280 5.310 11,721,165 -0.14(-2.57%)
Jul 08, 2019 5.500 5.530 5.420 5.450 6,592,569 -0.07(-1.27%)
Jul 05, 2019 5.300 5.640 5.270 5.520 12,894,600 +0.21(+3.95%)
Jul 03, 2019 5.410 5.430 5.270 5.310 2,562,100 -0.07(-1.30%)
Jul 02, 2019 5.350 5.450 5.320 5.380 5,643,464 +0.02(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.