GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.143 5.171 5.048 5.166 7,388,339 +0.02(+0.35%)
Apr 27, 2012 5.166 5.166 5.053 5.148 11,341,774 +0.02(+0.44%)
Apr 26, 2012 5.116 5.173 5.099 5.125 7,325,858 +0.00(+0.00%)
Apr 25, 2012 5.114 5.132 5.048 5.125 8,936,572 +0.07(+1.35%)
Apr 24, 2012 5.075 5.127 5.030 5.057 15,767,963 -0.02(-0.40%)
Apr 23, 2012 5.032 5.087 4.962 5.078 12,502,585 -0.00(-0.04%)
Apr 20, 2012 5.091 5.155 5.041 5.080 13,863,708 +0.02(+0.40%)
Apr 19, 2012 5.050 5.116 5.023 5.059 15,561,910 +0.00(+0.00%)
Apr 18, 2012 5.005 5.078 4.971 5.059 16,931,832 +0.03(+0.63%)
Apr 17, 2012 4.953 5.039 4.948 5.028 17,647,018 +0.10(+2.07%)
Apr 16, 2012 4.835 4.950 4.760 4.925 15,100,332 +0.11(+2.21%)
Apr 13, 2012 4.880 4.880 4.794 4.819 9,863,944 -0.07(-1.53%)
Apr 12, 2012 4.835 4.928 4.823 4.894 9,261,014 +0.07(+1.36%)
Apr 11, 2012 4.839 4.885 4.753 4.828 21,451,198 -0.03(-0.70%)
Apr 10, 2012 4.939 4.982 4.835 4.862 13,140,103 -0.10(-1.97%)
Apr 09, 2012 4.891 5.012 4.864 4.960 11,085,060 +0.03(+0.55%)
Apr 05, 2012 4.955 5.019 4.914 4.932 12,377,085 -0.05(-1.00%)
Apr 04, 2012 4.989 5.053 4.929 4.982 12,562,489 -0.02(-0.41%)
Apr 03, 2012 5.105 5.162 4.978 5.003 17,305,896 -0.10(-1.87%)
Apr 02, 2012 4.935 5.141 4.910 5.098 22,041,248 +0.14(+2.84%)
Mar 30, 2012 5.180 5.180 4.953 4.957 22,006,524 -0.17(-3.32%)
Mar 29, 2012 5.268 5.370 5.007 5.127 39,093,304 -0.20(-3.83%)
Mar 28, 2012 5.386 5.393 5.266 5.332 13,769,343 -0.06(-1.14%)
Mar 27, 2012 5.423 5.441 5.357 5.393 9,754,397 -0.01(-0.17%)
Mar 26, 2012 5.413 5.466 5.339 5.402 13,972,740 +0.04(+0.76%)
Mar 23, 2012 5.286 5.393 5.209 5.361 16,890,754 +0.10(+1.99%)
Mar 22, 2012 5.729 5.849 5.221 5.257 49,130,628 -0.34(-6.12%)
Mar 21, 2012 5.454 5.618 5.448 5.600 19,785,140 +0.15(+2.75%)
Mar 20, 2012 5.441 5.518 5.359 5.450 15,690,397 +0.01(+0.25%)
Mar 19, 2012 5.366 5.482 5.348 5.436 16,326,717 +0.09(+1.66%)
Mar 16, 2012 5.416 5.425 5.339 5.348 16,934,722 -0.06(-1.05%)
Mar 15, 2012 5.334 5.404 5.289 5.404 12,243,646 +0.07(+1.32%)
Mar 14, 2012 5.393 5.434 5.295 5.334 15,290,820 -0.07(-1.22%)
Mar 13, 2012 5.463 5.463 5.341 5.400 14,498,751 +0.00(+0.08%)
Mar 12, 2012 5.425 5.458 5.348 5.395 9,314,680 -0.03(-0.54%)
Mar 09, 2012 5.432 5.475 5.348 5.425 22,112,872 -0.07(-1.28%)
Mar 08, 2012 5.450 5.532 5.441 5.495 14,404,619 +0.07(+1.30%)
Mar 07, 2012 5.420 5.438 5.377 5.425 9,919,808 +0.02(+0.46%)
Mar 06, 2012 5.411 5.445 5.379 5.400 6,767,064 -0.08(-1.53%)
Mar 05, 2012 5.418 5.572 5.357 5.484 22,515,224 +0.07(+1.21%)
Mar 02, 2012 5.411 5.509 5.354 5.418 17,214,232 +0.01(+0.13%)
Mar 01, 2012 5.196 5.416 5.191 5.411 21,583,138 +0.24(+4.65%)
Feb 29, 2012 5.302 5.318 5.166 5.171 13,994,284 -0.12(-2.36%)
Feb 28, 2012 5.216 5.311 5.200 5.295 10,111,944 +0.07(+1.43%)
Feb 27, 2012 5.157 5.280 5.150 5.221 8,870,024 +0.06(+1.19%)
Feb 24, 2012 5.270 5.293 5.155 5.159 11,651,158 -0.13(-2.40%)
Feb 23, 2012 5.209 5.352 5.198 5.286 8,070,540 +0.07(+1.39%)
Feb 22, 2012 5.306 5.329 5.189 5.214 10,332,822 -0.07(-1.42%)
Feb 21, 2012 5.295 5.391 5.259 5.289 9,436,611 +0.03(+0.52%)
Feb 17, 2012 5.264 5.291 5.221 5.261 8,700,908 +0.03(+0.61%)
Feb 16, 2012 5.162 5.261 5.162 5.230 13,112,193 +0.06(+1.17%)
Feb 15, 2012 5.212 5.223 5.164 5.169 15,869,073 -0.04(-0.74%)
Feb 14, 2012 5.185 5.212 5.130 5.207 17,317,516 +0.01(+0.17%)
Feb 13, 2012 5.214 5.226 5.108 5.198 24,779,720 +0.01(+0.26%)
Feb 10, 2012 5.323 5.350 5.135 5.185 35,586,296 -0.27(-4.98%)
Feb 09, 2012 5.570 5.570 5.439 5.457 16,950,726 -0.09(-1.67%)
Feb 08, 2012 5.497 5.860 5.473 5.550 37,613,104 +0.17(+3.20%)
Feb 07, 2012 5.287 5.386 5.287 5.377 12,629,859 +0.07(+1.37%)
Feb 06, 2012 5.348 5.362 5.262 5.305 16,146,337 -0.05(-0.97%)
Feb 03, 2012 5.328 5.393 5.321 5.357 11,159,242 +0.08(+1.59%)
Feb 02, 2012 5.312 5.332 5.262 5.273 15,045,144 -0.01(-0.17%)
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.