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

GameStop Corp (NY: GME )

21.17 +1.66 (+8.51%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 20, 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, 2011 4.532 4.534 4.478 4.521 9,837,177 +0.02(+0.50%)
Feb 25, 2011 4.446 4.504 4.417 4.498 10,906,470 +0.08(+1.74%)
Feb 24, 2011 4.457 4.469 4.407 4.421 16,460,657 -0.04(-0.86%)
Feb 23, 2011 4.464 4.509 4.428 4.460 17,860,464 +0.00(+0.00%)
Feb 22, 2011 4.530 4.539 4.432 4.460 23,925,612 -0.06(-1.35%)
Feb 18, 2011 4.571 4.613 4.500 4.521 16,042,391 -0.04(-0.80%)
Feb 17, 2011 4.573 4.664 4.546 4.557 13,917,190 -0.04(-0.79%)
Feb 16, 2011 4.562 4.602 4.528 4.593 19,041,854 +0.05(+1.15%)
Feb 15, 2011 4.482 4.566 4.482 4.541 19,653,088 +0.04(+0.86%)
Feb 14, 2011 4.457 4.532 4.431 4.503 21,067,980 -0.09(-2.02%)
Feb 11, 2011 4.593 4.623 4.548 4.596 18,416,700 -0.02(-0.44%)
Feb 10, 2011 4.437 4.686 4.421 4.616 26,837,054 +0.15(+3.40%)
Feb 09, 2011 4.541 4.559 4.448 4.464 16,637,284 -0.07(-1.60%)
Feb 08, 2011 4.564 4.568 4.496 4.537 19,935,494 -0.03(-0.60%)
Feb 07, 2011 4.564 4.593 4.543 4.564 15,988,937 +0.02(+0.45%)
Feb 04, 2011 4.462 4.606 4.462 4.543 26,403,268 +0.12(+2.82%)
Feb 03, 2011 4.485 4.575 4.349 4.419 28,372,216 -0.07(-1.61%)
Feb 02, 2011 4.636 4.636 4.471 4.491 33,533,568 -0.17(-3.55%)
Feb 01, 2011 4.790 4.800 4.650 4.657 18,754,422 -0.12(-2.47%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
Jan 03, 2011 5.228 5.264 5.189 5.192 10,585,601 +0.01(+0.13%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
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.