GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.420 6.444 6.317 6.401 10,855,840 -0.02(-0.30%)
Apr 28, 2016 6.473 6.502 6.397 6.420 10,991,725 -0.09(-1.44%)
Apr 27, 2016 6.479 6.580 6.459 6.514 14,531,512 +0.01(+0.18%)
Apr 26, 2016 6.391 6.505 6.362 6.502 10,198,811 +0.10(+1.59%)
Apr 25, 2016 6.378 6.440 6.329 6.401 10,570,398 +0.00(+0.00%)
Apr 22, 2016 6.297 6.420 6.281 6.401 113,863,608 +0.10(+1.52%)
Apr 21, 2016 6.418 6.458 6.285 6.305 13,227,683 -0.11(-1.76%)
Apr 20, 2016 6.340 6.497 6.309 6.418 14,111,998 +0.09(+1.36%)
Apr 19, 2016 6.311 6.352 6.267 6.333 8,520,025 +0.05(+0.75%)
Apr 18, 2016 6.217 6.321 6.173 6.286 9,132,580 +0.08(+1.32%)
Apr 15, 2016 6.196 6.272 6.148 6.204 13,251,777 +0.03(+0.44%)
Apr 14, 2016 6.120 6.192 5.974 6.176 13,140,796 +0.04(+0.57%)
Apr 13, 2016 5.903 6.167 5.891 6.141 11,136,419 +0.27(+4.59%)
Apr 12, 2016 5.854 5.946 5.798 5.872 10,043,879 +0.04(+0.70%)
Apr 11, 2016 5.804 5.975 5.799 5.831 10,484,023 +0.08(+1.32%)
Apr 08, 2016 5.712 5.829 5.683 5.755 10,877,315 +0.07(+1.27%)
Apr 07, 2016 5.876 5.895 5.659 5.683 18,824,678 -0.19(-3.22%)
Apr 06, 2016 5.903 6.069 5.814 5.872 11,793,744 -0.04(-0.66%)
Apr 05, 2016 6.011 6.065 5.897 5.911 8,972,370 -0.12(-2.07%)
Apr 04, 2016 6.126 6.131 5.992 6.036 7,644,175 -0.08(-1.31%)
Apr 01, 2016 6.192 6.198 5.993 6.116 10,940,738 -0.08(-1.23%)
Mar 31, 2016 6.219 6.329 6.180 6.192 10,730,167 -0.01(-0.09%)
Mar 30, 2016 6.161 6.239 6.050 6.198 12,923,881 +0.05(+0.79%)
Mar 29, 2016 5.890 6.231 5.854 6.149 19,484,966 +0.28(+4.72%)
Mar 28, 2016 5.650 6.040 5.542 5.872 42,260,608 -0.04(-0.59%)
Mar 24, 2016 5.921 5.907 5.907 5.907 22,998,218 -0.02(-0.33%)
Mar 23, 2016 5.890 6.013 5.864 5.927 10,090,602 +0.04(+0.63%)
Mar 22, 2016 6.001 6.009 5.856 5.890 11,145,084 -0.13(-2.17%)
Mar 21, 2016 6.034 6.178 5.864 6.020 17,210,698 +0.00(+0.06%)
Mar 18, 2016 6.163 6.301 6.009 6.016 28,402,270 -0.10(-1.69%)
Mar 17, 2016 6.280 6.288 6.052 6.120 15,630,226 -0.11(-1.72%)
Mar 16, 2016 6.079 6.246 6.015 6.227 8,006,194 +0.22(+3.67%)
Mar 15, 2016 6.149 6.192 5.849 6.007 10,391,325 -0.17(-2.78%)
Mar 14, 2016 6.003 6.251 5.995 6.178 8,867,004 +0.18(+2.96%)
Mar 11, 2016 5.960 6.067 5.940 6.001 8,299,041 +0.06(+1.02%)
Mar 10, 2016 6.114 6.114 5.843 5.940 10,502,235 -0.17(-2.72%)
Mar 09, 2016 5.929 6.161 5.886 6.106 13,295,508 +0.23(+3.88%)
Mar 08, 2016 6.028 6.048 5.817 5.878 11,931,894 -0.12(-2.02%)
Mar 07, 2016 6.056 6.186 5.929 5.999 14,503,343 -0.10(-1.57%)
Mar 04, 2016 6.297 6.354 6.087 6.095 12,967,980 -0.22(-3.43%)
Mar 03, 2016 6.051 6.357 6.035 6.311 18,394,046 +0.27(+4.54%)
Mar 02, 2016 5.958 6.112 5.626 6.037 21,317,918 +0.07(+1.13%)
Mar 01, 2016 5.991 6.028 5.883 5.970 11,039,930 +0.02(+0.39%)
Feb 29, 2016 5.873 5.999 5.792 5.946 12,181,363 +0.05(+0.92%)
Feb 26, 2016 5.809 5.906 5.775 5.892 8,781,158 +0.11(+1.94%)
Feb 25, 2016 5.711 5.800 5.655 5.781 7,924,042 +0.01(+0.23%)
Feb 24, 2016 5.676 5.769 5.453 5.767 8,315,801 +0.09(+1.53%)
Feb 23, 2016 5.711 5.761 5.591 5.680 6,554,825 +0.04(+0.79%)
Feb 22, 2016 5.505 5.717 5.485 5.636 8,711,158 +0.20(+3.62%)
Feb 19, 2016 5.638 5.638 5.360 5.439 11,052,498 -0.20(-3.59%)
Feb 18, 2016 5.557 5.750 5.532 5.642 14,315,342 +0.10(+1.74%)
Feb 17, 2016 5.445 5.595 5.395 5.545 8,667,632 +0.14(+2.64%)
Feb 16, 2016 5.273 5.410 5.188 5.402 7,442,883 +0.20(+3.78%)
Feb 12, 2016 5.165 5.206 5.206 5.206 13,381,193 +0.06(+1.16%)
Feb 11, 2016 5.103 5.200 5.043 5.146 7,669,147 +0.00(+0.07%)
Feb 10, 2016 5.248 5.265 5.136 5.142 7,100,278 -0.09(-1.73%)
Feb 09, 2016 5.335 5.379 5.153 5.233 17,035,356 -0.15(-2.76%)
Feb 08, 2016 5.123 5.395 5.113 5.381 15,262,593 +0.20(+3.95%)
Feb 05, 2016 5.211 5.244 5.099 5.177 8,011,555 -0.03(-0.67%)
Feb 04, 2016 5.028 5.246 4.897 5.211 10,366,796 +0.16(+3.21%)
Feb 03, 2016 5.038 5.071 4.775 5.049 11,523,898 +0.05(+0.96%)
Feb 02, 2016 5.138 5.153 4.937 5.001 9,539,477 -0.17(-3.32%)
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.