GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.001 5.069 4.863 4.908 11,804,231 -0.11(-2.17%)
Dec 30, 2008 4.976 5.096 4.915 5.017 7,213,236 +0.04(+0.87%)
Dec 29, 2008 5.255 5.255 4.868 4.974 9,272,658 -0.27(-5.14%)
Dec 26, 2008 5.309 5.309 5.154 5.244 2,912,087 -0.04(-0.73%)
Dec 24, 2008 4.979 5.300 4.979 5.282 3,363,622 +0.26(+5.09%)
Dec 23, 2008 5.334 5.337 4.979 5.026 7,920,898 -0.22(-4.15%)
Dec 22, 2008 5.631 5.631 5.081 5.244 9,297,105 -0.33(-5.94%)
Dec 19, 2008 5.604 5.706 5.461 5.575 10,925,639 +0.05(+0.86%)
Dec 18, 2008 5.840 5.903 5.402 5.527 14,290,634 -0.29(-4.99%)
Dec 17, 2008 5.676 6.007 5.570 5.817 14,783,007 -0.00(-0.08%)
Dec 16, 2008 5.325 5.869 5.316 5.822 14,726,490 +0.58(+11.12%)
Dec 15, 2008 5.482 5.590 5.108 5.239 10,096,874 -0.23(-4.19%)
Dec 12, 2008 5.013 5.547 5.013 5.468 12,965,750 +0.29(+5.65%)
Dec 11, 2008 5.411 5.606 5.108 5.176 14,137,479 -0.28(-5.19%)
Dec 10, 2008 5.158 5.507 4.979 5.459 19,517,334 +0.19(+3.70%)
Dec 09, 2008 5.529 5.665 5.178 5.264 22,991,870 -0.40(-7.08%)
Dec 08, 2008 5.071 5.688 4.933 5.665 21,529,956 +0.85(+17.54%)
Dec 05, 2008 4.568 4.904 4.312 4.820 17,868,342 +0.25(+5.40%)
Dec 04, 2008 4.183 4.806 4.081 4.573 15,708,544 +0.30(+7.06%)
Dec 03, 2008 4.142 4.475 4.102 4.272 18,851,604 -0.04(-0.84%)
Dec 02, 2008 4.444 4.521 4.204 4.308 14,750,457 -0.08(-1.76%)
Dec 01, 2008 4.906 4.906 4.328 4.385 17,696,876 -0.57(-11.44%)
Nov 28, 2008 4.985 5.099 4.829 4.951 3,852,884 -0.03(-0.68%)
Nov 26, 2008 4.591 5.022 4.489 4.985 16,702,097 +0.30(+6.43%)
Nov 25, 2008 4.670 4.906 4.491 4.684 15,065,911 +0.10(+2.28%)
Nov 24, 2008 4.154 4.659 4.022 4.580 19,235,304 +0.51(+12.40%)
Nov 21, 2008 4.231 4.231 3.846 4.074 26,347,776 +0.11(+2.74%)
Nov 20, 2008 4.333 4.530 3.832 3.966 37,582,632 -0.69(-14.88%)
Nov 19, 2008 5.008 5.092 4.602 4.659 15,550,804 -0.37(-7.43%)
Nov 18, 2008 5.153 5.278 4.865 5.033 12,130,996 -0.12(-2.37%)
Nov 17, 2008 5.271 5.495 5.144 5.155 11,914,886 -0.12(-2.28%)
Nov 14, 2008 5.516 5.921 5.275 5.275 19,573,298 -0.35(-6.24%)
Nov 13, 2008 4.942 5.643 4.804 5.627 13,127,210 +0.63(+12.66%)
Nov 12, 2008 4.969 5.058 4.795 4.994 13,264,792 -0.31(-5.85%)
Nov 11, 2008 5.468 5.516 5.235 5.305 8,010,842 -0.24(-4.37%)
Nov 10, 2008 5.831 5.996 5.452 5.547 7,293,931 -0.14(-2.47%)
Nov 07, 2008 5.452 5.731 5.429 5.688 12,935,084 +0.29(+5.42%)
Nov 06, 2008 5.676 5.774 5.332 5.396 13,758,541 -0.33(-5.81%)
Nov 05, 2008 6.198 6.198 5.706 5.729 10,178,319 -0.56(-8.90%)
Nov 04, 2008 6.234 6.345 6.157 6.288 11,798,561 +0.18(+2.89%)
Nov 03, 2008 6.295 6.295 6.012 6.112 14,246,126 -0.10(-1.53%)
Oct 31, 2008 6.309 6.549 6.008 6.207 20,078,380 -0.46(-6.93%)
Oct 30, 2008 6.902 7.131 6.637 6.669 9,859,710 +0.00(+0.00%)
Oct 29, 2008 6.454 7.093 6.277 6.669 13,566,089 +0.12(+1.80%)
Oct 28, 2008 5.885 6.551 5.554 6.551 11,487,842 +0.84(+14.68%)
Oct 27, 2008 5.731 6.046 5.665 5.713 8,109,621 -0.12(-2.02%)
Oct 24, 2008 5.502 5.991 5.459 5.831 11,150,778 -0.30(-4.95%)
Oct 23, 2008 6.343 6.501 5.713 6.134 15,116,232 -0.26(-4.11%)
Oct 22, 2008 6.882 6.891 6.087 6.397 12,293,612 -0.51(-7.32%)
Oct 21, 2008 7.523 7.596 6.848 6.902 12,725,739 -0.62(-8.23%)
Oct 20, 2008 7.301 7.693 7.125 7.521 10,130,469 +0.31(+4.24%)
Oct 17, 2008 6.816 7.487 6.773 7.215 16,556,457 +0.23(+3.34%)
Oct 16, 2008 6.420 7.081 6.168 6.982 21,518,200 +0.70(+11.11%)
Oct 15, 2008 6.834 6.837 6.277 6.284 11,536,676 -0.60(-8.66%)
Oct 14, 2008 7.929 8.348 6.680 6.880 19,187,612 -0.72(-9.43%)
Oct 13, 2008 7.163 7.609 6.882 7.596 13,120,343 +1.00(+15.19%)
Oct 10, 2008 6.114 6.837 5.980 6.594 18,829,516 +0.00(+0.03%)
Oct 09, 2008 6.927 7.238 6.531 6.592 13,655,036 -0.25(-3.71%)
Oct 08, 2008 6.701 7.086 6.635 6.846 24,952,632 -0.12(-1.76%)
Oct 07, 2008 7.707 7.909 6.959 6.968 16,724,250 -0.76(-9.85%)
Oct 06, 2008 7.682 7.816 7.081 7.730 18,513,874 -0.27(-3.32%)
Oct 03, 2008 8.260 8.706 7.927 7.995 18,072,290 -0.12(-1.48%)
Oct 02, 2008 8.158 8.214 7.929 8.115 16,179,240 -0.05(-0.64%)
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.