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: 4:10 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 29, 2012 3.084 3.151 3.048 3.136 20,685,920 +0.09(+3.09%)
Jun 28, 2012 3.033 3.060 2.994 3.042 10,154,501 -0.00(-0.06%)
Jun 27, 2012 2.994 3.050 2.985 3.043 12,782,021 +0.06(+1.94%)
Jun 26, 2012 2.973 3.014 2.936 2.985 12,866,339 +0.05(+1.69%)
Jun 25, 2012 2.996 3.006 2.920 2.936 15,657,718 -0.09(-2.83%)
Jun 22, 2012 3.030 3.037 2.985 3.021 21,859,850 +0.02(+0.74%)
Jun 21, 2012 3.107 3.107 2.990 2.999 16,215,072 -0.10(-3.20%)
Jun 20, 2012 3.142 3.149 3.095 3.098 13,986,470 -0.04(-1.25%)
Jun 19, 2012 3.132 3.187 3.118 3.137 21,256,302 +0.03(+0.82%)
Jun 18, 2012 3.047 3.117 3.013 3.112 19,512,546 +0.07(+2.19%)
Jun 15, 2012 2.980 3.059 2.922 3.045 48,874,780 +0.02(+0.51%)
Jun 14, 2012 3.108 3.117 2.970 3.030 50,577,460 -0.06(-2.04%)
Jun 13, 2012 3.149 3.188 3.086 3.093 16,446,736 -0.08(-2.48%)
Jun 12, 2012 3.129 3.185 3.099 3.171 24,847,574 +0.05(+1.59%)
Jun 11, 2012 3.276 3.318 3.118 3.122 18,648,984 -0.13(-3.94%)
Jun 08, 2012 3.204 3.252 3.192 3.250 13,746,228 +0.04(+1.22%)
Jun 07, 2012 3.330 3.352 3.190 3.211 27,666,578 -0.09(-2.84%)
Jun 06, 2012 3.359 3.378 3.277 3.305 16,377,701 -0.03(-0.97%)
Jun 05, 2012 3.262 3.352 3.253 3.337 13,071,244 +0.06(+1.77%)
Jun 04, 2012 3.276 3.291 3.218 3.279 21,419,188 +0.00(+0.00%)
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.