GAMESTOP CORP (NY: GME)
44.72 USD  +0.63 (+1.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.66 22.78 22.24 22.76 1,677,006 +0.08(+0.35%)
Apr 27, 2012 22.76 22.76 22.26 22.68 2,574,357 +0.10(+0.44%)
Apr 26, 2012 22.54 22.79 22.46 22.58 1,662,824 +0.00(+0.00%)
Apr 25, 2012 22.53 22.61 22.24 22.58 2,028,424 +0.30(+1.35%)
Apr 24, 2012 22.36 22.59 22.16 22.28 3,579,014 -0.09(-0.40%)
Apr 23, 2012 22.17 22.41 21.86 22.37 2,837,838 -0.01(-0.04%)
Apr 20, 2012 22.43 22.71 22.21 22.38 3,146,786 +0.09(+0.40%)
Apr 19, 2012 22.25 22.54 22.13 22.29 3,532,244 +0.00(+0.00%)
Apr 18, 2012 22.05 22.37 21.90 22.29 3,843,189 +0.14(+0.63%)
Apr 17, 2012 21.82 22.20 21.80 22.15 4,005,522 +0.45(+2.07%)
Apr 16, 2012 21.30 21.81 20.97 21.70 3,427,475 +0.47(+2.21%)
Apr 13, 2012 21.50 21.50 21.12 21.23 2,238,919 -0.33(-1.53%)
Apr 12, 2012 21.30 21.71 21.25 21.56 2,102,066 +0.29(+1.36%)
Apr 11, 2012 21.32 21.52 20.94 21.27 4,868,995 -0.15(-0.70%)
Apr 10, 2012 21.76 21.95 21.30 21.42 2,982,542 -0.43(-1.97%)
Apr 09, 2012 21.55 22.08 21.43 21.85 2,516,088 +0.12(+0.55%)
Apr 05, 2012 21.83 22.11 21.65 21.73 2,809,352 -0.22(-1.00%)
Apr 04, 2012 21.98 22.26 21.71 21.95 2,851,435 -0.09(-0.41%)
Apr 03, 2012 22.49 22.74 21.93 22.04 3,928,094 -0.42(-1.87%)
Apr 02, 2012 21.74 22.65 21.63 22.46 5,002,925 +0.62(+2.84%)
Mar 30, 2012 22.82 22.82 21.82 21.84 4,995,043 -0.75(-3.32%)
Mar 29, 2012 23.21 23.66 22.06 22.59 8,873,402 -0.90(-3.83%)
Mar 28, 2012 23.73 23.76 23.20 23.49 3,125,367 -0.27(-1.14%)
Mar 27, 2012 23.89 23.97 23.60 23.76 2,214,054 -0.04(-0.17%)
Mar 26, 2012 23.85 24.08 23.52 23.80 3,171,534 +0.18(+0.76%)
Mar 23, 2012 23.29 23.76 22.95 23.62 3,833,865 +0.46(+1.99%)
Mar 22, 2012 25.24 25.77 23.00 23.16 11,151,675 -1.51(-6.12%)
Mar 21, 2012 24.03 24.75 24.00 24.67 4,490,833 +0.66(+2.75%)
Mar 20, 2012 23.97 24.31 23.61 24.01 3,561,408 +0.06(+0.25%)
Mar 19, 2012 23.64 24.15 23.56 23.95 3,705,840 +0.39(+1.66%)
Mar 16, 2012 23.86 23.90 23.52 23.56 3,843,845 -0.25(-1.05%)
Mar 15, 2012 23.50 23.81 23.30 23.81 2,779,064 +0.31(+1.32%)
Mar 14, 2012 23.76 23.94 23.33 23.50 3,470,712 -0.29(-1.22%)
Mar 13, 2012 24.07 24.07 23.53 23.79 3,290,928 +0.02(+0.08%)
Mar 12, 2012 23.90 24.05 23.56 23.77 2,114,247 -0.13(-0.54%)
Mar 09, 2012 23.93 24.12 23.56 23.90 5,019,182 -0.31(-1.28%)
Mar 08, 2012 24.01 24.37 23.97 24.21 3,269,562 +0.31(+1.30%)
Mar 07, 2012 23.88 23.96 23.69 23.90 2,251,599 +0.11(+0.46%)
Mar 06, 2012 23.84 23.99 23.70 23.79 1,535,989 -0.37(-1.53%)
Mar 05, 2012 23.87 24.55 23.60 24.16 5,110,508 +0.29(+1.21%)
Mar 02, 2012 23.84 24.27 23.59 23.87 3,907,288 +0.03(+0.13%)
Mar 01, 2012 22.89 23.86 22.87 23.84 4,898,943 +1.06(+4.65%)
Feb 29, 2012 23.36 23.43 22.76 22.78 3,176,424 -0.55(-2.36%)
Feb 28, 2012 22.98 23.40 22.91 23.33 2,295,210 +0.33(+1.43%)
Feb 27, 2012 22.72 23.26 22.69 23.00 2,013,319 +0.27(+1.19%)
Feb 24, 2012 23.22 23.32 22.71 22.73 2,644,581 -0.56(-2.40%)
Feb 23, 2012 22.95 23.58 22.90 23.29 1,831,852 +0.32(+1.39%)
Feb 22, 2012 23.38 23.48 22.86 22.97 2,345,345 -0.33(-1.42%)
Feb 21, 2012 23.33 23.75 23.17 23.30 2,141,923 +0.12(+0.52%)
Feb 17, 2012 23.19 23.31 23.00 23.18 1,974,933 +0.14(+0.61%)
Feb 16, 2012 22.74 23.18 22.74 23.04 2,976,207 +0.23(+1.01%)
Feb 15, 2012 23.00 23.05 22.79 22.81 3,596,041 -0.17(-0.74%)
Feb 14, 2012 22.88 23.00 22.64 22.98 3,924,268 +0.04(+0.17%)
Feb 13, 2012 23.01 23.06 22.54 22.94 5,615,255 +0.06(+0.26%)
Feb 10, 2012 23.49 23.61 22.66 22.88 8,064,099 -1.20(-4.98%)
Feb 09, 2012 24.58 24.58 24.00 24.08 3,841,151 -0.41(-1.67%)
Feb 08, 2012 24.26 25.86 24.15 24.49 8,523,388 +0.76(+3.20%)
Feb 07, 2012 23.33 23.77 23.33 23.73 2,862,013 +0.32(+1.37%)
Feb 06, 2012 23.60 23.66 23.22 23.41 3,658,871 -0.23(-0.97%)
Feb 03, 2012 23.51 23.80 23.48 23.64 2,528,761 +0.37(+1.59%)
Feb 02, 2012 23.44 23.53 23.22 23.27 3,409,333 -0.04(-0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here