Skip to main content

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.160 5.210 5.126 5.193 5,728,602 +0.05(+0.88%)
Jul 28, 2017 5.181 5.203 5.124 5.148 5,156,697 -0.05(-0.92%)
Jul 27, 2017 5.050 5.209 5.035 5.196 16,031,630 +0.16(+3.14%)
Jul 26, 2017 5.095 5.106 5.016 5.038 7,394,074 -0.05(-1.03%)
Jul 25, 2017 5.026 5.117 5.014 5.090 8,793,783 +0.11(+2.21%)
Jul 24, 2017 4.956 5.027 4.944 4.980 6,617,100 +0.00(+0.10%)
Jul 21, 2017 5.061 5.071 4.961 4.975 14,935,165 -0.08(-1.52%)
Jul 20, 2017 5.100 5.109 5.052 5.052 7,749,826 -0.06(-1.17%)
Jul 19, 2017 5.064 5.141 5.042 5.112 4,063,247 +0.06(+1.23%)
Jul 18, 2017 5.119 5.121 5.023 5.050 4,607,641 -0.05(-0.89%)
Jul 17, 2017 5.035 5.167 5.023 5.095 7,222,460 +0.06(+1.24%)
Jul 14, 2017 5.088 5.105 5.021 5.033 5,136,686 -0.03(-0.66%)
Jul 13, 2017 5.085 5.131 5.038 5.066 7,306,745 +0.04(+0.81%)
Jul 12, 2017 5.064 5.090 5.023 5.026 4,542,144 +0.01(+0.14%)
Jul 11, 2017 5.018 5.044 4.982 5.018 4,876,858 +0.02(+0.34%)
Jul 10, 2017 5.002 5.033 4.978 5.002 6,876,940 -0.00(-0.10%)
Jul 07, 2017 5.064 5.095 4.994 5.006 7,751,522 -0.05(-0.99%)
Jul 06, 2017 5.117 5.157 5.045 5.057 6,300,533 -0.09(-1.81%)
Jul 05, 2017 5.162 5.198 5.119 5.150 11,210,775 -0.02(-0.42%)
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.