GameStop Corp (NY: GME )

12.85 -0.32 (-2.43%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.819 7.065 6.797 6.819 10,647,007 -0.09(-1.24%)
Jul 30, 2008 7.023 7.120 6.671 6.905 19,717,042 -0.08(-1.16%)
Jul 29, 2008 6.985 7.070 6.706 6.985 15,417,509 +0.15(+2.27%)
Jul 28, 2008 6.979 6.994 6.647 6.831 22,525,156 -0.16(-2.31%)
Jul 25, 2008 7.221 7.292 6.959 6.992 16,969,244 -0.17(-2.40%)
Jul 24, 2008 7.363 7.484 7.134 7.164 11,990,907 -0.28(-3.78%)
Jul 23, 2008 7.305 7.666 7.209 7.445 24,711,092 +0.13(+1.82%)
Jul 22, 2008 7.181 7.396 7.016 7.312 17,975,232 +0.07(+0.91%)
Jul 21, 2008 7.622 7.708 7.209 7.246 14,944,246 -0.37(-4.86%)
Jul 18, 2008 7.549 7.650 7.263 7.617 26,183,174 +0.32(+4.43%)
Jul 17, 2008 7.196 7.534 7.051 7.294 16,044,350 +0.10(+1.36%)
Jul 16, 2008 6.960 7.218 6.821 7.196 15,785,214 +0.26(+3.74%)
Jul 15, 2008 6.750 7.177 6.502 6.937 28,980,522 +0.16(+2.33%)
Jul 14, 2008 6.741 6.901 6.693 6.778 20,770,848 +0.17(+2.52%)
Jul 11, 2008 6.479 6.819 6.332 6.612 24,232,014 +0.06(+0.93%)
Jul 10, 2008 6.617 6.777 6.482 6.551 15,593,341 -0.08(-1.17%)
Jul 09, 2008 6.884 6.979 6.613 6.629 20,256,284 -0.22(-3.27%)
Jul 08, 2008 6.566 6.871 6.415 6.853 22,458,802 +0.23(+3.43%)
Jul 07, 2008 6.568 6.711 6.523 6.625 21,794,438 +0.10(+1.50%)
Jul 04, 2008 6.807 6.900 6.450 6.528 13,076,592 +0.00(+0.00%)
Jul 03, 2008 6.807 6.900 6.450 6.528 13,076,592 -0.27(-4.03%)
Jul 02, 2008 6.901 7.139 6.785 6.802 23,473,404 -0.06(-0.83%)
Jul 01, 2008 6.741 6.878 6.607 6.859 30,849,134 +0.06(+0.87%)
Jun 30, 2008 7.155 7.265 6.778 6.800 29,935,282 -0.41(-5.67%)
Jun 27, 2008 7.327 7.401 7.189 7.209 22,488,066 -0.12(-1.61%)
Jun 26, 2008 7.644 7.644 7.312 7.327 16,063,260 -0.42(-5.41%)
Jun 25, 2008 7.731 7.906 7.650 7.746 15,734,711 +0.10(+1.37%)
Jun 24, 2008 7.658 7.846 7.566 7.642 16,236,389 -0.06(-0.74%)
Jun 23, 2008 7.649 7.731 7.512 7.699 21,428,462 +0.05(+0.70%)
Jun 20, 2008 7.994 7.994 7.645 7.645 26,618,492 -0.42(-5.26%)
Jun 19, 2008 7.832 8.080 7.778 8.069 23,415,338 +0.22(+2.77%)
Jun 18, 2008 7.815 7.999 7.709 7.852 20,925,210 -0.04(-0.45%)
Jun 17, 2008 8.108 8.125 7.767 7.888 22,248,280 -0.18(-2.25%)
Jun 16, 2008 7.674 8.169 7.652 8.069 39,936,152 +0.58(+7.71%)
Jun 13, 2008 7.327 7.536 7.326 7.492 27,607,482 +0.27(+3.70%)
Jun 12, 2008 7.253 7.544 7.162 7.225 27,547,118 +0.07(+0.96%)
Jun 11, 2008 7.507 7.521 7.155 7.155 29,275,946 -0.36(-4.75%)
Jun 10, 2008 7.615 7.729 7.464 7.512 23,836,874 -0.20(-2.62%)
Jun 09, 2008 7.659 7.822 7.561 7.714 21,808,702 +0.14(+1.84%)
Jun 06, 2008 7.866 7.967 7.575 7.575 27,746,678 -0.43(-5.38%)
Jun 05, 2008 8.048 8.103 7.901 8.006 23,795,964 +0.03(+0.38%)
Jun 04, 2008 8.140 8.149 7.830 7.975 22,322,530 -0.18(-2.17%)
Jun 03, 2008 8.288 8.330 8.069 8.152 20,885,608 -0.12(-1.48%)
Jun 02, 2008 8.319 8.393 8.086 8.275 18,094,312 -0.07(-0.89%)
May 30, 2008 8.287 8.378 8.127 8.349 17,386,134 +0.07(+0.83%)
May 29, 2008 8.426 8.529 8.246 8.280 24,721,062 -0.19(-2.19%)
May 28, 2008 8.396 8.489 8.288 8.465 18,075,140 +0.13(+1.60%)
May 27, 2008 8.278 8.367 8.125 8.332 23,217,798 +0.02(+0.26%)
May 26, 2008 8.266 8.416 8.041 8.310 0 +0.00(+0.00%)
May 23, 2008 8.266 8.416 8.041 8.310 32,095,176 +0.09(+1.06%)
May 22, 2008 7.868 8.309 7.425 8.223 102,771,320 -0.33(-3.91%)
May 21, 2008 8.723 8.903 8.558 8.558 20,597,052 -0.12(-1.43%)
May 20, 2008 8.694 8.719 8.505 8.682 17,215,560 -0.10(-1.19%)
May 19, 2008 9.029 9.088 8.723 8.787 12,444,149 -0.28(-3.10%)
May 16, 2008 9.280 9.342 8.800 9.068 15,948,981 -0.27(-2.85%)
May 15, 2008 9.276 9.426 9.167 9.334 17,579,244 +0.08(+0.87%)
May 14, 2008 9.285 9.404 9.191 9.253 11,254,801 +0.06(+0.68%)
May 13, 2008 9.160 9.248 9.059 9.191 12,096,773 +0.08(+0.92%)
May 12, 2008 8.706 9.162 8.623 9.106 21,711,926 +0.48(+5.60%)
May 09, 2008 8.541 8.724 8.426 8.623 13,315,849 +0.03(+0.33%)
May 08, 2008 8.834 8.916 8.554 8.595 16,893,422 -0.19(-2.15%)
May 07, 2008 9.039 9.039 8.753 8.783 17,524,040 -0.29(-3.19%)
May 06, 2008 8.812 9.150 8.770 9.073 14,483,204 +0.19(+2.18%)
May 05, 2008 9.120 9.128 8.847 8.879 15,249,946 -0.21(-2.30%)
May 02, 2008 9.529 9.557 8.978 9.088 19,392,990 -0.40(-4.26%)
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.