GameStop Corp (NY: GME )

12.55 -0.62 (-4.67%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.375 3.378 3.266 3.375 14,083,043 +0.05(+1.57%)
Jul 29, 2010 3.373 3.395 3.274 3.323 20,841,146 -0.05(-1.35%)
Jul 28, 2010 3.368 3.481 3.363 3.368 724 -0.05(-1.38%)
Jul 27, 2010 3.415 3.537 3.409 3.415 968 -0.10(-2.87%)
Jul 26, 2010 3.441 3.516 3.419 3.516 11,292,781 +0.07(+1.90%)
Jul 23, 2010 3.353 3.451 3.331 3.451 18,592,954 +0.09(+2.55%)
Jul 22, 2010 3.341 3.385 3.319 3.365 19,503,092 +0.06(+1.68%)
Jul 21, 2010 3.340 3.373 3.301 3.309 24,543,732 -0.02(-0.71%)
Jul 20, 2010 3.333 3.335 3.212 3.333 16,913,454 +0.07(+2.06%)
Jul 19, 2010 3.190 3.274 3.196 3.266 23,000,332 +0.08(+2.37%)
Jul 16, 2010 3.190 3.274 3.170 3.190 25,882,208 -0.06(-1.97%)
Jul 15, 2010 3.281 3.301 3.228 3.254 20,017,204 -0.03(-0.92%)
Jul 14, 2010 3.282 3.343 3.228 3.284 23,436,362 +0.00(+0.00%)
Jul 13, 2010 3.282 3.318 3.247 3.284 18,864,340 +0.03(+0.98%)
Jul 12, 2010 3.198 3.272 3.196 3.252 22,492,250 +0.05(+1.52%)
Jul 09, 2010 3.203 3.215 3.126 3.203 15,327,463 +0.03(+0.95%)
Jul 08, 2010 3.173 3.230 3.149 3.173 25,242,950 +0.02(+0.53%)
Jul 07, 2010 3.112 3.171 3.094 3.156 24,245,030 +0.06(+1.90%)
Jul 06, 2010 3.097 3.170 3.072 3.097 1,295 +0.02(+0.71%)
Jul 02, 2010 3.075 3.228 3.069 3.075 33,965,568 -0.13(-4.20%)
Jul 01, 2010 3.144 3.254 3.139 3.210 58,139,788 +0.05(+1.49%)
Jun 30, 2010 3.089 3.178 3.070 3.163 1,568 +0.08(+2.57%)
Jun 29, 2010 3.124 3.124 3.023 3.084 40,753,496 -0.03(-1.03%)
Jun 25, 2010 3.116 3.153 3.055 3.116 37,773,872 +0.02(+0.76%)
Jun 24, 2010 3.166 3.190 3.075 3.092 3,861 -0.09(-2.75%)
Jun 23, 2010 3.158 3.203 3.119 3.180 21,711,974 +0.01(+0.32%)
Jun 22, 2010 3.175 3.232 3.154 3.170 28,529,122 -0.01(-0.16%)
Jun 21, 2010 3.286 3.286 3.154 3.175 28,892,450 -0.06(-1.82%)
Jun 18, 2010 3.234 3.279 3.215 3.234 36,104,880 -0.03(-0.77%)
Jun 17, 2010 3.308 3.333 3.232 3.259 39,334,960 -0.05(-1.43%)
Jun 16, 2010 3.462 3.466 3.279 3.306 59,557,892 -0.18(-5.17%)
Jun 15, 2010 3.691 3.730 3.333 3.486 19,248 -0.20(-5.35%)
Jun 14, 2010 3.653 3.732 3.638 3.683 25,518,614 +0.04(+1.02%)
Jun 11, 2010 3.542 3.708 3.510 3.646 30,104,884 +0.07(+2.03%)
Jun 10, 2010 3.594 3.644 3.543 3.574 20,990,168 +0.04(+1.14%)
Jun 09, 2010 3.548 3.607 3.515 3.533 22,779,556 +0.00(+0.00%)
Jun 08, 2010 3.557 3.574 3.451 3.533 37,340,888 -0.03(-0.71%)
Jun 07, 2010 3.666 3.710 3.552 3.558 26,435,928 -0.11(-2.89%)
Jun 04, 2010 3.664 3.789 3.627 3.664 25,226,038 -0.11(-3.03%)
Jun 03, 2010 3.732 3.827 3.708 3.779 20,142,260 +0.05(+1.45%)
Jun 02, 2010 3.691 3.744 3.651 3.725 32,253 +0.05(+1.23%)
Jun 01, 2010 3.804 3.816 3.680 3.680 25,187,826 -0.16(-4.08%)
May 28, 2010 3.836 3.897 3.750 3.836 23,431,866 -0.03(-0.83%)
May 27, 2010 3.801 3.875 3.787 3.868 29,077,942 +0.22(+6.09%)
May 26, 2010 3.717 3.737 3.638 3.646 31,054,278 -0.04(-1.14%)
May 25, 2010 3.499 3.703 3.478 3.688 2,970 +0.11(+2.96%)
May 24, 2010 3.589 3.631 3.535 3.582 28,767,500 -0.00(-0.09%)
May 21, 2010 3.446 3.636 3.414 3.585 35,750,900 +0.11(+3.30%)
May 20, 2010 3.560 3.644 3.469 3.471 86,953,200 -0.11(-3.06%)
May 19, 2010 3.594 3.619 3.484 3.580 38,334,524 -0.02(-0.65%)
May 18, 2010 3.733 3.772 3.587 3.604 25,291,256 -0.10(-2.81%)
May 17, 2010 3.675 3.712 3.584 3.708 30,314,228 +0.03(+0.82%)
May 14, 2010 3.678 3.754 3.513 3.678 56,251,116 -0.14(-3.66%)
May 13, 2010 3.890 3.947 3.813 3.818 21,381,542 -0.01(-0.26%)
May 12, 2010 3.836 3.910 3.750 3.828 30,749,790 -0.03(-0.87%)
May 11, 2010 3.909 3.912 3.851 3.861 1,188 -0.06(-1.54%)
May 10, 2010 3.898 3.924 3.863 3.922 28,874,186 +0.12(+3.19%)
May 07, 2010 3.873 3.930 3.690 3.801 41,904,464 -0.10(-2.59%)
May 06, 2010 4.087 4.112 3.718 3.902 39,413,440 -0.18(-4.45%)
May 05, 2010 4.105 4.188 4.077 4.084 25,718,798 -0.08(-1.94%)
May 04, 2010 4.259 4.259 4.121 4.164 29,078,174 -0.07(-1.59%)
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.