GameStop Corp. (NY: GME)
40.74 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 49.23 49.77 48.28 49.60 2,926,522 +0.41(+0.83%)
May 29, 2008 50.06 50.67 48.99 49.19 4,161,174 -1.10(-2.19%)
May 28, 2008 49.88 50.43 49.24 50.29 3,042,499 +0.79(+1.60%)
May 27, 2008 49.18 49.71 48.27 49.50 3,908,137 +0.13(+0.26%)
May 26, 2008 49.11 50.00 47.77 49.37 0 +0.00(+0.00%)
May 23, 2008 49.11 50.00 47.77 49.37 5,402,422 +0.52(+1.06%)
May 22, 2008 46.74 49.36 44.11 48.85 17,298,987 -1.99(-3.91%)
May 21, 2008 51.82 52.89 50.84 50.84 3,467,000 -0.74(-1.43%)
May 20, 2008 51.65 51.80 50.53 51.58 2,897,810 -0.62(-1.19%)
May 19, 2008 53.64 53.99 51.82 52.20 2,094,662 -1.67(-3.10%)
May 16, 2008 55.13 55.50 52.28 53.87 2,684,613 -1.58(-2.85%)
May 15, 2008 55.11 56.00 54.46 55.45 2,959,027 +0.48(+0.87%)
May 14, 2008 55.16 55.87 54.60 54.97 1,894,465 +0.37(+0.68%)
May 13, 2008 54.42 54.94 53.82 54.60 2,036,190 +0.50(+0.92%)
May 12, 2008 51.72 54.43 51.23 54.10 3,654,661 +2.87(+5.60%)
May 09, 2008 50.74 51.83 50.06 51.23 2,241,391 +0.17(+0.33%)
May 08, 2008 52.48 52.97 50.82 51.06 2,843,586 -1.12(-2.15%)
May 07, 2008 53.70 53.70 52.00 52.18 2,949,735 -1.72(-3.19%)
May 06, 2008 52.35 54.36 52.10 53.90 2,437,886 +1.15(+2.18%)
May 05, 2008 54.18 54.23 52.56 52.75 2,566,948 -1.24(-2.30%)
May 02, 2008 56.61 56.78 53.34 53.99 3,264,326 -2.40(-4.26%)
May 01, 2008 55.25 57.20 54.75 56.39 2,633,463 +1.35(+2.45%)
Apr 30, 2008 54.91 56.00 54.17 55.04 2,504,234 +0.41(+0.75%)
Apr 29, 2008 55.40 56.30 54.43 54.63 2,056,638 -0.49(-0.89%)
Apr 28, 2008 56.20 56.20 54.86 55.12 2,516,794 -1.06(-1.89%)
Apr 25, 2008 56.36 56.45 55.50 56.18 2,191,665 +0.21(+0.38%)
Apr 24, 2008 55.17 56.76 55.10 55.97 1,833,393 +0.81(+1.47%)
Apr 23, 2008 54.02 55.68 54.02 55.16 1,917,285 +0.31(+0.57%)
Apr 22, 2008 55.25 55.43 54.25 54.85 1,935,088 -0.72(-1.30%)
Apr 21, 2008 54.30 55.80 53.85 55.57 3,078,910 -1.07(-1.89%)
Apr 18, 2008 58.12 59.13 56.05 56.64 4,632,562 -0.40(-0.70%)
Apr 17, 2008 56.89 58.33 56.42 57.04 2,159,324 +0.38(+0.67%)
Apr 16, 2008 56.24 56.95 55.86 56.66 2,257,973 +0.81(+1.45%)
Apr 15, 2008 55.49 55.93 54.75 55.85 2,165,227 +0.96(+1.75%)
Apr 14, 2008 54.41 55.75 53.66 54.89 1,740,962 +0.35(+0.64%)
Apr 11, 2008 54.32 55.44 54.14 54.54 1,555,776 -0.65(-1.18%)
Apr 10, 2008 53.59 55.56 53.59 55.19 3,014,050 +1.50(+2.79%)
Apr 09, 2008 54.95 55.64 52.94 53.69 3,399,468 -1.66(-3.00%)
Apr 08, 2008 55.26 55.85 54.34 55.35 1,996,685 -0.71(-1.27%)
Apr 07, 2008 57.08 57.08 55.55 56.06 1,643,007 -0.36(-0.64%)
Apr 04, 2008 56.00 56.92 55.40 56.42 1,512,601 +0.02(+0.04%)
Apr 03, 2008 55.44 56.80 54.64 56.40 2,132,228 +0.73(+1.31%)
Apr 02, 2008 55.83 56.83 54.71 55.67 3,282,990 +0.00(+0.00%)
Apr 01, 2008 52.73 55.85 52.73 55.67 4,477,417 +3.96(+7.66%)
Mar 31, 2008 51.49 52.49 50.90 51.71 3,462,492 -0.18(-0.35%)
Mar 28, 2008 53.81 53.81 51.44 51.89 2,833,740 -2.11(-3.91%)
Mar 27, 2008 53.20 54.48 53.20 54.00 2,509,175 +1.02(+1.93%)
Mar 26, 2008 53.51 53.84 52.23 52.98 2,309,436 -0.87(-1.62%)
Mar 25, 2008 54.24 54.25 52.75 53.85 3,318,019 -0.14(-0.26%)
Mar 24, 2008 50.49 54.75 50.49 53.99 5,425,625 +3.81(+7.59%)
Mar 21, 2008 46.99 50.19 46.98 50.18 4,290,155 +0.00(+0.00%)
Mar 20, 2008 46.99 50.19 46.98 50.18 4,290,155 +3.20(+6.81%)
Mar 19, 2008 48.83 49.99 46.94 46.98 3,908,552 -1.57(-3.23%)
Mar 18, 2008 48.99 49.50 44.69 48.55 8,827,841 +1.55(+3.30%)
Mar 17, 2008 46.11 48.63 45.01 47.00 4,027,077 -2.05(-4.18%)
Mar 14, 2008 48.30 49.25 46.36 49.05 5,022,260 +1.88(+3.99%)
Mar 13, 2008 45.67 47.46 44.50 47.17 2,429,071 +0.92(+1.99%)
Mar 12, 2008 46.85 47.95 46.14 46.25 2,202,831 -0.62(-1.32%)
Mar 11, 2008 45.34 46.89 44.73 46.87 3,425,536 +3.54(+8.17%)
Mar 10, 2008 42.63 43.86 42.42 43.33 3,143,156 +0.65(+1.52%)
Mar 07, 2008 42.91 44.08 41.91 42.68 1,961,396 -0.68(-1.57%)
Mar 06, 2008 45.10 45.50 43.27 43.36 2,411,970 -1.87(-4.13%)
Mar 05, 2008 43.90 45.32 43.43 45.23 3,701,296 +1.63(+3.74%)
Mar 04, 2008 42.26 43.65 42.00 43.60 2,995,267 +0.86(+2.01%)
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