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 (%)
Dec 31, 2015 6.665 6.574 6.574 6.574 7,234,067 -0.10(-1.54%)
Dec 30, 2015 6.651 6.785 6.621 6.677 6,135,300 +0.01(+0.18%)
Dec 29, 2015 6.710 6.752 6.641 6.665 8,705,859 -0.01(-0.14%)
Dec 28, 2015 6.651 6.785 6.597 6.675 9,918,841 +0.02(+0.35%)
Dec 24, 2015 6.710 6.651 6.651 6.651 3,706,606 -0.09(-1.32%)
Dec 23, 2015 6.752 6.783 6.625 6.740 11,851,856 +0.04(+0.52%)
Dec 22, 2015 6.776 6.776 6.602 6.705 13,080,346 -0.04(-0.52%)
Dec 21, 2015 6.689 6.815 6.576 6.740 14,580,379 -0.00(-0.03%)
Dec 18, 2015 6.780 6.785 6.541 6.743 23,896,842 -0.07(-1.00%)
Dec 17, 2015 7.165 7.200 6.811 6.811 9,722,331 -0.35(-4.94%)
Dec 16, 2015 7.226 7.268 7.062 7.165 9,320,009 +0.00(+0.07%)
Dec 15, 2015 7.207 7.303 7.127 7.160 10,826,921 +0.06(+0.89%)
Dec 14, 2015 7.033 7.187 6.968 7.097 12,534,485 +0.06(+0.90%)
Dec 11, 2015 7.084 7.350 7.019 7.033 28,121,530 -0.47(-6.28%)
Dec 10, 2015 7.631 7.713 7.378 7.505 17,402,472 -0.10(-1.33%)
Dec 09, 2015 7.763 7.978 7.596 7.605 11,014,636 -0.30(-3.85%)
Dec 08, 2015 7.643 7.945 7.566 7.910 11,955,043 +0.16(+2.03%)
Dec 07, 2015 7.784 7.828 7.620 7.753 12,573,603 -0.05(-0.69%)
Dec 04, 2015 7.683 7.819 7.559 7.807 15,049,467 +0.12(+1.59%)
Dec 03, 2015 7.936 7.936 7.547 7.685 15,853,762 -0.26(-3.22%)
Dec 02, 2015 8.135 8.168 7.938 7.941 12,231,960 -0.19(-2.39%)
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.