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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2013 5.814 5.869 5.729 5.731 11,799,999 -0.04(-0.71%)
Feb 27, 2013 5.651 5.807 5.633 5.773 15,093,755 +0.10(+1.82%)
Feb 26, 2013 5.665 5.767 5.439 5.670 11,719,819 -0.01(-0.12%)
Feb 22, 2013 5.697 5.752 5.629 5.677 11,111,690 +0.02(+0.36%)
Feb 21, 2013 5.880 5.912 5.512 5.656 17,503,334 -0.14(-2.37%)
Feb 20, 2013 5.860 5.944 5.779 5.793 10,090,954 -0.04(-0.67%)
Feb 19, 2013 5.773 5.841 5.617 5.832 14,543,403 +0.03(+0.51%)
Feb 15, 2013 5.949 5.949 5.749 5.802 13,491,348 -0.09(-1.48%)
Feb 14, 2013 5.926 5.978 5.880 5.889 7,129,908 -0.06(-1.08%)
Feb 13, 2013 5.937 6.004 5.876 5.953 11,431,667 +0.04(+0.70%)
Feb 12, 2013 6.013 6.015 5.809 5.912 15,244,991 -0.08(-1.34%)
Feb 11, 2013 5.983 6.079 5.943 5.992 12,538,079 +0.03(+0.54%)
Feb 08, 2013 5.846 6.002 5.841 5.960 14,232,825 +0.15(+2.56%)
Feb 07, 2013 5.750 5.821 5.699 5.812 12,089,051 +0.05(+0.83%)
Feb 06, 2013 5.709 5.770 5.432 5.763 43,626,076 -0.01(-0.20%)
Feb 04, 2013 5.626 5.878 5.565 5.775 19,223,428 +0.13(+2.27%)
Feb 01, 2013 5.555 5.674 5.366 5.647 19,269,726 +0.34(+6.42%)
Jan 31, 2013 5.411 5.420 5.162 5.306 22,583,250 -0.10(-1.86%)
Jan 30, 2013 5.487 5.532 5.393 5.407 9,746,518 -0.09(-1.58%)
Jan 29, 2013 5.409 5.539 5.363 5.494 10,511,579 +0.05(+1.01%)
Jan 28, 2013 5.432 5.444 5.380 5.439 7,187,540 +0.02(+0.30%)
Jan 25, 2013 5.395 5.439 5.352 5.423 8,800,231 +0.05(+1.02%)
Jan 24, 2013 5.304 5.384 5.285 5.368 10,055,796 +0.07(+1.38%)
Jan 23, 2013 5.336 5.372 5.258 5.295 7,831,535 -0.04(-0.73%)
Jan 22, 2013 5.340 5.361 5.295 5.334 8,335,768 +0.01(+0.17%)
Jan 18, 2013 5.382 5.384 5.304 5.324 9,254,243 -0.05(-0.89%)
Jan 17, 2013 5.313 5.435 5.297 5.372 11,366,580 +0.10(+1.82%)
Jan 16, 2013 5.290 5.334 5.256 5.276 11,542,826 -0.02(-0.39%)
Jan 15, 2013 5.237 5.301 5.215 5.297 12,493,656 +0.03(+0.65%)
Jan 14, 2013 5.304 5.343 5.226 5.263 15,323,663 -0.05(-1.03%)
Jan 11, 2013 5.187 5.317 5.100 5.317 23,029,646 +0.11(+2.02%)
Jan 10, 2013 5.217 5.233 5.123 5.212 17,052,964 +0.04(+0.80%)
Jan 09, 2013 5.288 5.334 5.151 5.171 18,940,580 -0.13(-2.50%)
Jan 08, 2013 5.244 5.480 5.183 5.304 48,674,832 -0.36(-6.30%)
Jan 07, 2013 5.640 5.699 5.459 5.661 17,418,650 -0.01(-0.20%)
Jan 04, 2013 5.585 5.757 5.571 5.672 17,664,560 +0.10(+1.81%)
Jan 03, 2013 5.850 5.874 5.471 5.571 46,533,920 -0.30(-5.07%)
Jan 02, 2013 5.812 5.894 5.715 5.869 21,415,966 +0.13(+2.27%)
Dec 31, 2012 5.578 5.754 5.558 5.738 9,166,770 +0.13(+2.28%)
Dec 28, 2012 5.603 5.656 5.562 5.610 6,259,219 -0.03(-0.57%)
Dec 27, 2012 5.699 5.718 5.471 5.642 10,610,316 -0.05(-0.88%)
Dec 26, 2012 5.873 5.976 5.631 5.693 9,184,320 -0.16(-2.70%)
Dec 24, 2012 5.853 5.908 5.832 5.850 2,362,659 +0.00(+0.04%)
Dec 21, 2012 5.917 5.972 5.789 5.848 16,225,063 -0.13(-2.14%)
Dec 20, 2012 6.262 6.280 5.921 5.976 18,852,266 -0.32(-5.15%)
Dec 19, 2012 6.358 6.404 6.193 6.301 18,766,446 -0.04(-0.61%)
Dec 18, 2012 6.365 6.367 6.269 6.340 14,177,839 +0.05(+0.73%)
Dec 17, 2012 6.310 6.331 6.248 6.294 10,358,573 +0.00(+0.04%)
Dec 14, 2012 6.193 6.376 6.193 6.292 11,081,643 -0.02(-0.36%)
Dec 13, 2012 6.365 6.484 6.280 6.315 19,445,696 -0.05(-0.79%)
Dec 12, 2012 6.360 6.447 6.342 6.365 12,108,928 +0.03(+0.43%)
Dec 11, 2012 6.276 6.365 6.260 6.338 10,916,683 +0.06(+0.98%)
Dec 10, 2012 6.253 6.301 6.173 6.276 11,450,368 +0.03(+0.51%)
Dec 07, 2012 6.104 6.271 6.077 6.244 10,971,341 +0.15(+2.48%)
Dec 06, 2012 5.949 6.157 5.944 6.093 10,793,404 +0.15(+2.58%)
Dec 05, 2012 5.903 6.020 5.809 5.940 12,178,155 +0.02(+0.35%)
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.