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

GameStop Corp (NY: GME )

27.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.442 1.788 1.423 1.670 151,796,752 +0.32(+23.93%)
Aug 28, 2020 1.325 1.391 1.304 1.347 16,947,600 +0.03(+2.67%)
Aug 27, 2020 1.278 1.345 1.255 1.312 13,538,228 +0.03(+2.74%)
Aug 26, 2020 1.242 1.305 1.230 1.278 11,116,416 +0.03(+2.61%)
Aug 25, 2020 1.220 1.312 1.220 1.245 11,994,712 +0.03(+2.26%)
Aug 24, 2020 1.275 1.282 1.140 1.218 18,340,584 -0.04(-3.18%)
Aug 21, 2020 1.150 1.400 1.149 1.258 42,570,000 +0.10(+9.11%)
Aug 20, 2020 1.155 1.170 1.127 1.153 9,761,008 -0.03(-2.33%)
Aug 19, 2020 1.200 1.210 1.160 1.180 10,450,332 -0.02(-1.87%)
Aug 18, 2020 1.153 1.218 1.109 1.202 15,337,748 +0.04(+3.89%)
Aug 17, 2020 1.195 1.195 1.139 1.157 9,483,480 -0.03(-2.53%)
Aug 14, 2020 1.150 1.208 1.136 1.188 13,898,400 +0.03(+2.37%)
Aug 13, 2020 1.130 1.177 1.125 1.160 8,508,032 +0.03(+2.65%)
Aug 12, 2020 1.100 1.157 1.090 1.130 12,230,264 +0.04(+3.91%)
Aug 11, 2020 1.107 1.143 1.085 1.087 12,555,216 +0.00(+0.46%)
Aug 10, 2020 1.050 1.143 1.045 1.083 18,246,800 +0.04(+4.09%)
Aug 07, 2020 1.097 1.100 1.015 1.040 13,364,000 -0.07(-6.09%)
Aug 06, 2020 1.150 1.165 1.095 1.107 7,598,896 -0.05(-4.32%)
Aug 05, 2020 1.125 1.190 1.060 1.157 19,699,132 +0.05(+4.51%)
Aug 04, 2020 1.032 1.185 1.032 1.107 41,440,600 +0.07(+6.75%)
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.