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

GameStop Corp (NY: GME )

16.31 -0.16 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2020 1.083 1.127 1.050 1.085 15,549,944 -0.01(-0.91%)
Jun 29, 2020 1.087 1.130 1.075 1.095 8,525,312 +0.01(+0.69%)
Jun 26, 2020 1.120 1.125 1.067 1.087 15,204,400 -0.03(-2.47%)
Jun 25, 2020 1.083 1.135 1.075 1.115 9,803,304 +0.01(+1.13%)
Jun 24, 2020 1.208 1.210 1.095 1.103 11,898,584 -0.10(-8.70%)
Jun 23, 2020 1.238 1.248 1.200 1.208 12,819,888 -0.01(-0.82%)
Jun 22, 2020 1.198 1.238 1.179 1.218 12,715,864 -0.00(-0.20%)
Jun 19, 2020 1.238 1.271 1.173 1.220 29,463,200 -0.02(-1.41%)
Jun 18, 2020 1.167 1.238 1.163 1.238 13,682,076 +0.05(+3.99%)
Jun 17, 2020 1.135 1.208 1.133 1.190 14,373,012 +0.03(+2.59%)
Jun 16, 2020 1.238 1.238 1.127 1.160 12,492,532 -0.01(-1.07%)
Jun 15, 2020 1.125 1.192 1.105 1.173 15,638,316 -0.01(-0.64%)
Jun 12, 2020 1.150 1.195 1.097 1.180 17,512,400 +0.09(+8.01%)
Jun 11, 2020 1.160 1.225 1.045 1.093 24,933,568 -0.18(-13.81%)
Jun 10, 2020 1.195 1.383 1.170 1.268 42,359,968 +0.03(+2.22%)
Jun 09, 2020 1.250 1.250 1.137 1.240 32,127,572 -0.03(-2.75%)
Jun 08, 2020 1.070 1.285 1.067 1.275 40,499,840 +0.24(+23.19%)
Jun 05, 2020 1.073 1.103 1.022 1.035 25,097,600 -0.08(-7.38%)
Jun 04, 2020 1.110 1.180 1.093 1.117 13,449,568 +0.01(+0.68%)
Jun 03, 2020 1.060 1.130 1.050 1.110 12,089,804 +0.07(+6.22%)
Jun 02, 2020 1.067 1.077 1.015 1.045 9,478,016 +0.01(+1.21%)
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.