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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2012 4.428 4.489 4.319 4.362 12,451,292 -0.11(-2.44%)
May 30, 2012 4.437 4.808 4.344 4.471 29,604,778 -0.01(-0.25%)
May 29, 2012 4.458 4.497 4.389 4.483 11,871,062 +0.04(+0.97%)
May 25, 2012 4.373 4.489 4.371 4.439 13,814,410 +0.08(+1.83%)
May 24, 2012 4.342 4.367 4.264 4.360 21,075,412 +0.03(+0.67%)
May 23, 2012 4.299 4.376 4.240 4.331 24,208,118 +0.01(+0.21%)
May 22, 2012 4.344 4.376 4.300 4.322 15,429,943 +0.01(+0.32%)
May 21, 2012 4.331 4.369 4.297 4.308 21,154,188 -0.02(-0.47%)
May 18, 2012 4.192 4.390 4.115 4.329 21,712,146 +0.12(+2.97%)
May 17, 2012 4.526 4.585 4.189 4.204 52,955,500 -0.53(-11.13%)
May 16, 2012 4.705 4.789 4.696 4.730 15,103,949 +0.05(+1.07%)
May 15, 2012 4.717 4.744 4.621 4.680 13,595,998 -0.06(-1.25%)
May 14, 2012 4.574 4.814 4.555 4.739 13,843,478 +0.12(+2.71%)
May 11, 2012 4.733 4.821 4.578 4.615 22,498,720 -0.17(-3.51%)
May 10, 2012 4.773 4.817 4.739 4.782 11,128,107 +0.04(+0.77%)
May 09, 2012 4.730 4.801 4.698 4.746 17,583,374 -0.05(-0.95%)
May 08, 2012 4.746 4.896 4.698 4.792 19,314,604 +0.00(+0.09%)
May 07, 2012 4.925 4.994 4.778 4.787 12,833,623 -0.17(-3.39%)
May 04, 2012 5.078 5.107 4.955 4.955 8,042,326 -0.15(-2.89%)
May 03, 2012 5.157 5.171 4.987 5.103 10,939,355 -0.07(-1.27%)
May 02, 2012 5.150 5.186 5.109 5.168 6,968,412 -0.02(-0.39%)
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.