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

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2012 4.379 4.388 4.313 4.354 17,098,512 -0.02(-0.42%)
Aug 30, 2012 4.251 4.415 4.226 4.372 15,204,043 +0.13(+2.96%)
Aug 29, 2012 4.151 4.266 4.094 4.246 15,395,044 +0.10(+2.53%)
Aug 27, 2012 4.221 4.226 4.137 4.141 9,244,741 -0.06(-1.47%)
Aug 24, 2012 4.258 4.278 4.173 4.203 13,331,959 -0.10(-2.22%)
Aug 23, 2012 4.289 4.333 4.273 4.298 11,900,245 +0.03(+0.59%)
Aug 22, 2012 4.433 4.446 4.232 4.273 19,870,328 -0.16(-3.59%)
Aug 21, 2012 4.430 4.448 4.301 4.433 22,158,872 +0.00(+0.00%)
Aug 20, 2012 4.269 4.455 4.209 4.433 29,920,708 +0.21(+4.95%)
Aug 17, 2012 4.094 4.262 4.039 4.223 27,221,564 +0.13(+3.28%)
Aug 16, 2012 3.934 4.153 3.775 4.089 48,950,404 +0.21(+5.45%)
Aug 15, 2012 3.932 4.012 3.875 3.878 20,270,046 -0.05(-1.33%)
Aug 14, 2012 4.087 4.114 3.912 3.930 21,987,592 -0.14(-3.41%)
Aug 13, 2012 4.212 4.287 4.003 4.069 23,884,692 +0.03(+0.85%)
Aug 10, 2012 3.825 4.035 3.779 4.035 20,719,536 +0.21(+5.41%)
Aug 09, 2012 3.798 3.839 3.757 3.828 7,445,356 +0.02(+0.60%)
Aug 08, 2012 3.807 3.837 3.790 3.805 6,573,542 -0.02(-0.48%)
Aug 07, 2012 3.641 3.866 3.637 3.823 12,296,266 +0.18(+5.00%)
Aug 06, 2012 3.659 3.723 3.610 3.641 11,865,003 +0.03(+0.69%)
Aug 03, 2012 3.625 3.666 3.607 3.616 10,190,764 +0.03(+0.95%)
Aug 02, 2012 3.627 3.664 3.484 3.582 16,932,436 -0.07(-1.99%)
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.