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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -0.02(-0.48%)
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.