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

GameStop Corp (NY: GME )

10.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2010 3.089 3.178 3.070 3.163 1,568 +0.08(+2.57%)
Jun 29, 2010 3.124 3.124 3.023 3.084 40,753,496 -0.03(-1.03%)
Jun 25, 2010 3.116 3.153 3.055 3.116 37,773,872 +0.02(+0.76%)
Jun 24, 2010 3.166 3.190 3.075 3.092 3,861 -0.09(-2.75%)
Jun 23, 2010 3.158 3.203 3.119 3.180 21,711,974 +0.01(+0.32%)
Jun 22, 2010 3.175 3.232 3.154 3.170 28,529,122 -0.01(-0.16%)
Jun 21, 2010 3.286 3.286 3.154 3.175 28,892,450 -0.06(-1.82%)
Jun 18, 2010 3.234 3.279 3.215 3.234 36,104,880 -0.03(-0.77%)
Jun 17, 2010 3.308 3.333 3.232 3.259 39,334,960 -0.05(-1.43%)
Jun 16, 2010 3.462 3.466 3.279 3.306 59,557,892 -0.18(-5.17%)
Jun 15, 2010 3.691 3.730 3.333 3.486 19,248 -0.20(-5.35%)
Jun 14, 2010 3.653 3.732 3.638 3.683 25,518,614 +0.04(+1.02%)
Jun 11, 2010 3.542 3.708 3.510 3.646 30,104,884 +0.07(+2.03%)
Jun 10, 2010 3.594 3.644 3.543 3.574 20,990,168 +0.04(+1.14%)
Jun 09, 2010 3.548 3.607 3.515 3.533 22,779,556 +0.00(+0.00%)
Jun 08, 2010 3.557 3.574 3.451 3.533 37,340,888 -0.03(-0.71%)
Jun 07, 2010 3.666 3.710 3.552 3.558 26,435,928 -0.11(-2.89%)
Jun 04, 2010 3.664 3.789 3.627 3.664 25,226,038 -0.11(-3.03%)
Jun 03, 2010 3.732 3.827 3.708 3.779 20,142,260 +0.05(+1.45%)
Jun 02, 2010 3.691 3.744 3.651 3.725 32,253 +0.05(+1.23%)
Jun 01, 2010 3.804 3.816 3.680 3.680 25,187,826 -0.16(-4.08%)
May 28, 2010 3.836 3.897 3.750 3.836 23,431,866 -0.03(-0.83%)
May 27, 2010 3.801 3.875 3.787 3.868 29,077,942 +0.22(+6.09%)
May 26, 2010 3.717 3.737 3.638 3.646 31,054,278 -0.04(-1.14%)
May 25, 2010 3.499 3.703 3.478 3.688 2,970 +0.11(+2.96%)
May 24, 2010 3.589 3.631 3.535 3.582 28,767,500 -0.00(-0.09%)
May 21, 2010 3.446 3.636 3.414 3.585 35,750,900 +0.11(+3.30%)
May 20, 2010 3.560 3.644 3.469 3.471 86,953,200 -0.11(-3.06%)
May 19, 2010 3.594 3.619 3.484 3.580 38,334,524 -0.02(-0.65%)
May 18, 2010 3.733 3.772 3.587 3.604 25,291,256 -0.10(-2.81%)
May 17, 2010 3.675 3.712 3.584 3.708 30,314,228 +0.03(+0.82%)
May 14, 2010 3.678 3.754 3.513 3.678 56,251,116 -0.14(-3.66%)
May 13, 2010 3.890 3.947 3.813 3.818 21,381,542 -0.01(-0.26%)
May 12, 2010 3.836 3.910 3.750 3.828 30,749,790 -0.03(-0.87%)
May 11, 2010 3.909 3.912 3.851 3.861 1,188 -0.06(-1.54%)
May 10, 2010 3.898 3.924 3.863 3.922 28,874,186 +0.12(+3.19%)
May 07, 2010 3.873 3.930 3.690 3.801 41,904,464 -0.10(-2.59%)
May 06, 2010 4.087 4.112 3.718 3.902 39,413,440 -0.18(-4.45%)
May 05, 2010 4.105 4.188 4.077 4.084 25,718,798 -0.08(-1.94%)
May 04, 2010 4.259 4.259 4.121 4.164 29,078,174 -0.07(-1.59%)
May 03, 2010 4.141 4.260 4.092 4.232 19,612,178 +0.14(+3.41%)
Apr 30, 2010 4.218 4.232 4.075 4.092 24,877,016 -0.11(-2.72%)
Apr 29, 2010 4.206 4.254 4.156 4.206 19,904,316 +0.05(+1.09%)
Apr 28, 2010 4.139 4.220 4.111 4.161 21,644,496 +0.03(+0.73%)
Apr 27, 2010 4.264 4.334 4.114 4.131 36,402,132 -0.15(-3.61%)
Apr 26, 2010 4.232 4.299 4.200 4.286 31,355,920 +0.04(+0.95%)
Apr 23, 2010 4.206 4.254 4.186 4.245 38,674,024 +0.03(+0.76%)
Apr 22, 2010 4.208 4.237 4.174 4.213 59,574,996 -0.02(-0.44%)
Apr 21, 2010 4.269 4.269 4.169 4.232 42,031,896 -0.04(-1.02%)
Apr 20, 2010 4.289 4.301 4.231 4.275 40,754,268 +0.02(+0.40%)
Apr 19, 2010 4.217 4.321 4.203 4.259 70,770,160 +0.08(+1.98%)
Apr 16, 2010 4.292 4.301 4.136 4.176 65,509,264 +0.07(+1.60%)
Apr 15, 2010 4.040 4.190 4.021 4.111 42,881,352 +0.08(+1.96%)
Apr 14, 2010 3.998 4.041 3.979 4.031 30,745,044 +0.05(+1.23%)
Apr 13, 2010 3.946 3.988 3.909 3.983 27,915,756 +0.03(+0.81%)
Apr 12, 2010 3.934 3.978 3.903 3.951 26,410,834 +0.03(+0.73%)
Apr 09, 2010 3.907 3.935 3.836 3.922 20,996,108 +0.03(+0.78%)
Apr 08, 2010 3.811 3.909 3.786 3.892 26,678,448 +0.07(+1.94%)
Apr 07, 2010 3.769 3.819 3.759 3.818 26,105,984 +0.03(+0.89%)
Apr 06, 2010 3.799 3.811 3.760 3.784 15,684,017 +0.01(+0.31%)
Apr 05, 2010 3.781 3.814 3.762 3.772 19,229,734 +0.00(+0.04%)
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.