GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.115 5.133 5.047 5.103 12,395,833 -0.02(-0.49%)
Mar 30, 2011 5.103 5.162 5.042 5.128 15,659,790 +0.07(+1.39%)
Mar 29, 2011 4.972 5.090 4.965 5.058 17,631,306 +0.08(+1.59%)
Mar 28, 2011 4.940 4.994 4.940 4.979 12,514,775 +0.06(+1.15%)
Mar 25, 2011 4.949 4.997 4.917 4.922 22,534,268 -0.00(-0.05%)
Mar 24, 2011 5.035 5.076 4.874 4.924 40,412,824 +0.14(+2.94%)
Mar 23, 2011 4.750 4.800 4.689 4.784 17,276,814 +0.02(+0.43%)
Mar 22, 2011 4.806 4.827 4.756 4.763 11,591,714 -0.04(-0.80%)
Mar 21, 2011 4.793 4.802 4.756 4.802 15,915,311 +0.05(+1.10%)
Mar 18, 2011 4.795 4.797 4.670 4.750 24,962,000 -0.00(-0.10%)
Mar 17, 2011 4.711 4.829 4.691 4.754 19,763,668 +0.10(+2.14%)
Mar 16, 2011 4.634 4.725 4.605 4.655 23,699,836 +0.00(+0.05%)
Mar 15, 2011 4.609 4.689 4.491 4.652 28,944,770 +0.16(+3.58%)
Mar 14, 2011 4.453 4.557 4.439 4.491 17,906,064 +0.01(+0.25%)
Mar 11, 2011 4.407 4.512 4.407 4.480 14,604,257 +0.04(+0.97%)
Mar 10, 2011 4.457 4.482 4.419 4.437 22,124,752 -0.04(-0.91%)
Mar 09, 2011 4.491 4.507 4.464 4.478 16,706,779 -0.01(-0.30%)
Mar 08, 2011 4.464 4.539 4.410 4.491 10,437,631 +0.02(+0.56%)
Mar 07, 2011 4.559 4.596 4.461 4.466 15,752,624 -0.08(-1.70%)
Mar 04, 2011 4.537 4.564 4.514 4.543 10,814,990 -0.02(-0.40%)
Mar 03, 2011 4.491 4.571 4.451 4.562 14,365,297 +0.10(+2.18%)
Mar 02, 2011 4.455 4.515 4.444 4.464 12,311,453 -0.00(-0.10%)
Mar 01, 2011 4.521 4.543 4.455 4.469 17,005,658 -0.05(-1.15%)
Feb 28, 2011 4.532 4.534 4.478 4.521 9,837,177 +0.02(+0.50%)
Feb 25, 2011 4.446 4.504 4.417 4.498 10,906,470 +0.08(+1.74%)
Feb 24, 2011 4.457 4.469 4.407 4.421 16,460,657 -0.04(-0.86%)
Feb 23, 2011 4.464 4.509 4.428 4.460 17,860,464 +0.00(+0.00%)
Feb 22, 2011 4.530 4.539 4.432 4.460 23,925,612 -0.06(-1.35%)
Feb 18, 2011 4.571 4.613 4.500 4.521 16,042,391 -0.04(-0.80%)
Feb 17, 2011 4.573 4.664 4.546 4.557 13,917,190 -0.04(-0.79%)
Feb 16, 2011 4.562 4.602 4.528 4.593 19,041,854 +0.05(+1.15%)
Feb 15, 2011 4.482 4.566 4.482 4.541 19,653,088 +0.04(+0.86%)
Feb 14, 2011 4.457 4.532 4.431 4.503 21,067,980 -0.09(-2.02%)
Feb 11, 2011 4.593 4.623 4.548 4.596 18,416,700 -0.02(-0.44%)
Feb 10, 2011 4.437 4.686 4.421 4.616 26,837,054 +0.15(+3.40%)
Feb 09, 2011 4.541 4.559 4.448 4.464 16,637,284 -0.07(-1.60%)
Feb 08, 2011 4.564 4.568 4.496 4.537 19,935,494 -0.03(-0.60%)
Feb 07, 2011 4.564 4.593 4.543 4.564 15,988,937 +0.02(+0.45%)
Feb 04, 2011 4.462 4.606 4.462 4.543 26,403,268 +0.12(+2.82%)
Feb 03, 2011 4.485 4.575 4.349 4.419 28,372,216 -0.07(-1.61%)
Feb 02, 2011 4.636 4.636 4.471 4.491 33,533,568 -0.17(-3.55%)
Feb 01, 2011 4.790 4.800 4.650 4.657 18,754,422 -0.12(-2.47%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
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.