GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.590 9.661 9.499 9.637 7,340,896 +0.18(+1.93%)
Sep 29, 2015 9.401 9.567 9.274 9.454 9,014,435 +0.03(+0.32%)
Sep 28, 2015 9.550 9.604 9.340 9.424 7,316,550 -0.16(-1.71%)
Sep 25, 2015 9.660 9.789 9.459 9.588 7,126,261 -0.05(-0.49%)
Sep 24, 2015 9.527 9.702 9.496 9.634 5,833,754 +0.03(+0.29%)
Sep 23, 2015 9.639 9.723 9.506 9.606 3,357,902 -0.06(-0.65%)
Sep 22, 2015 9.648 9.765 9.590 9.669 4,279,516 -0.09(-0.89%)
Sep 21, 2015 9.990 10.02 9.690 9.756 7,077,245 -0.13(-1.30%)
Sep 18, 2015 10.09 10.19 9.875 9.885 8,820,310 -0.31(-3.07%)
Sep 17, 2015 10.29 10.39 10.02 10.20 7,266,004 -0.09(-0.84%)
Sep 16, 2015 10.04 10.32 10.03 10.28 6,584,827 +0.23(+2.28%)
Sep 15, 2015 10.12 10.13 9.999 10.06 4,809,164 -0.04(-0.39%)
Sep 14, 2015 10.02 10.10 9.881 10.10 6,028,512 +0.09(+0.91%)
Sep 11, 2015 9.875 10.02 9.747 10.00 6,480,501 +0.10(+1.01%)
Sep 10, 2015 9.742 10.03 9.705 9.903 6,129,425 +0.13(+1.34%)
Sep 09, 2015 9.828 9.878 9.740 9.772 6,280,680 +0.00(+0.00%)
Sep 08, 2015 9.814 9.814 9.531 9.772 9,309,794 +0.13(+1.31%)
Sep 04, 2015 9.634 9.646 9.646 9.646 6,550,950 -0.09(-0.89%)
Sep 03, 2015 9.800 9.945 9.693 9.733 8,970,443 -0.02(-0.24%)
Sep 02, 2015 9.726 9.819 9.595 9.756 10,871,995 +0.15(+1.53%)
Sep 01, 2015 9.691 9.835 9.502 9.609 10,019,640 -0.30(-3.06%)
Aug 31, 2015 9.863 9.943 9.695 9.912 10,561,820 -0.00(-0.02%)
Aug 28, 2015 10.42 10.49 9.693 9.915 36,130,892 -0.87(-8.03%)
Aug 27, 2015 10.78 10.97 10.60 10.78 12,510,994 +0.20(+1.85%)
Aug 26, 2015 10.43 10.62 10.27 10.58 16,215,214 +0.34(+3.35%)
Aug 25, 2015 10.29 10.41 10.10 10.24 20,271,520 +0.22(+2.16%)
Aug 24, 2015 9.768 10.30 9.021 10.02 9,935,252 -0.44(-4.17%)
Aug 21, 2015 10.45 10.76 10.42 10.46 8,679,334 -0.09(-0.88%)
Aug 20, 2015 10.65 10.73 10.54 10.55 6,462,605 -0.28(-2.63%)
Aug 19, 2015 10.93 11.01 10.67 10.84 7,516,812 -0.13(-1.15%)
Aug 18, 2015 10.98 11.13 10.94 10.96 6,938,890 +0.01(+0.08%)
Aug 17, 2015 11.07 11.08 10.84 10.96 4,652,585 -0.11(-1.03%)
Aug 14, 2015 10.86 11.16 10.86 11.07 10,443,688 +0.31(+2.91%)
Aug 13, 2015 10.65 10.93 10.64 10.76 4,721,159 +0.11(+1.05%)
Aug 12, 2015 10.58 10.71 10.41 10.64 5,481,472 -0.02(-0.22%)
Aug 11, 2015 10.60 10.69 10.50 10.67 5,346,557 -0.02(-0.20%)
Aug 10, 2015 10.71 10.74 10.58 10.69 5,212,122 +0.15(+1.42%)
Aug 07, 2015 10.58 10.60 10.42 10.54 4,059,457 -0.04(-0.40%)
Aug 06, 2015 10.78 10.81 10.48 10.58 4,764,932 -0.24(-2.24%)
Aug 05, 2015 10.66 10.88 10.65 10.82 5,322,356 +0.19(+1.80%)
Aug 04, 2015 10.43 10.65 10.39 10.63 7,731,410 +0.14(+1.38%)
Aug 03, 2015 10.73 10.78 10.46 10.49 5,167,239 -0.21(-1.96%)
Jul 31, 2015 10.79 10.84 10.65 10.70 4,696,015 -0.07(-0.67%)
Jul 30, 2015 10.68 10.84 10.60 10.77 4,001,370 +0.07(+0.63%)
Jul 29, 2015 10.60 10.71 10.54 10.70 4,290,952 +0.14(+1.30%)
Jul 28, 2015 10.62 10.67 10.44 10.57 5,281,647 -0.01(-0.09%)
Jul 27, 2015 10.59 10.69 10.48 10.57 6,744,795 -0.04(-0.37%)
Jul 24, 2015 10.97 10.99 10.58 10.61 8,702,922 -0.34(-3.09%)
Jul 23, 2015 11.02 11.11 10.87 10.95 4,123,681 -0.06(-0.55%)
Jul 22, 2015 10.91 11.09 10.83 11.01 6,971,542 +0.06(+0.55%)
Jul 21, 2015 10.90 10.96 10.79 10.95 5,470,766 +0.03(+0.23%)
Jul 20, 2015 10.85 10.96 10.77 10.93 5,649,626 +0.04(+0.34%)
Jul 17, 2015 11.02 11.10 10.82 10.89 5,696,811 -0.13(-1.19%)
Jul 16, 2015 10.85 11.14 10.78 11.02 11,198,447 +0.19(+1.74%)
Jul 15, 2015 10.93 10.97 10.82 10.83 5,767,570 -0.07(-0.66%)
Jul 14, 2015 11.02 11.07 10.79 10.90 11,368,547 -0.14(-1.31%)
Jul 13, 2015 11.02 11.12 10.93 11.05 7,078,781 +0.09(+0.83%)
Jul 10, 2015 11.03 11.05 10.83 10.96 6,392,163 +0.01(+0.13%)
Jul 09, 2015 10.83 10.99 10.71 10.94 11,637,858 +0.27(+2.54%)
Jul 08, 2015 10.68 10.79 10.61 10.67 10,485,001 -0.07(-0.63%)
Jul 07, 2015 10.33 10.75 10.27 10.74 10,328,649 +0.40(+3.86%)
Jul 06, 2015 10.06 10.35 10.03 10.34 6,457,107 +0.18(+1.74%)
Jul 02, 2015 10.22 10.16 10.16 10.16 5,162,439 -0.13(-1.27%)
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.