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 (%)
Sep 30, 2008 7.918 7.931 7.632 7.752 11,950,343 +0.00(+0.03%)
Sep 29, 2008 8.244 8.303 7.433 7.750 18,762,648 -0.44(-5.42%)
Sep 26, 2008 7.988 8.214 7.909 8.194 0 +0.03(+0.33%)
Sep 25, 2008 7.938 8.384 7.880 8.167 14,168,273 +0.33(+4.16%)
Sep 24, 2008 7.938 7.938 7.544 7.841 20,339,260 -0.08(-0.97%)
Sep 23, 2008 8.269 8.355 7.822 7.918 15,397,948 -0.30(-3.69%)
Sep 22, 2008 8.595 8.595 8.176 8.221 13,252,771 -0.32(-3.77%)
Sep 19, 2008 9.203 9.429 8.384 8.543 0 -0.18(-2.05%)
Sep 18, 2008 8.659 8.833 7.936 8.722 28,278,316 +0.20(+2.37%)
Sep 17, 2008 8.958 9.060 8.486 8.520 21,738,110 -0.56(-6.19%)
Sep 16, 2008 8.616 9.207 8.529 9.082 15,480,228 +0.27(+3.03%)
Sep 15, 2008 8.908 9.440 8.668 8.815 18,637,890 -0.52(-5.61%)
Sep 12, 2008 9.536 9.536 9.157 9.338 14,597,783 -0.34(-3.49%)
Sep 11, 2008 9.529 9.721 9.411 9.676 10,501,517 -0.01(-0.14%)
Sep 10, 2008 9.869 10.03 9.604 9.690 10,807,752 -0.18(-1.81%)
Sep 09, 2008 10.09 10.24 9.758 9.869 12,504,029 -0.17(-1.65%)
Sep 08, 2008 10.03 10.51 9.789 10.03 16,088,117 +0.15(+1.49%)
Sep 05, 2008 9.860 9.993 9.604 9.887 0 -0.07(-0.68%)
Sep 04, 2008 9.857 10.10 9.796 9.955 13,158,590 +0.01(+0.07%)
Sep 03, 2008 10.30 10.31 9.889 9.948 10,012,927 -0.34(-3.26%)
Sep 02, 2008 10.05 10.48 10.05 10.28 16,709,144 +0.34(+3.44%)
Aug 29, 2008 9.971 10.14 9.889 9.941 7,430,163 -0.05(-0.50%)
Aug 28, 2008 9.803 10.04 9.803 9.991 7,548,857 +0.22(+2.30%)
Aug 27, 2008 9.767 9.891 9.706 9.767 7,833,412 -0.00(-0.02%)
Aug 26, 2008 9.769 9.796 9.540 9.769 14,149,279 -0.03(-0.35%)
Aug 25, 2008 9.896 10.00 9.699 9.803 9,529,155 -0.20(-2.04%)
Aug 22, 2008 9.968 10.14 9.812 10.01 11,832,924 +0.15(+1.56%)
Aug 21, 2008 9.420 9.939 9.042 9.853 50,533,000 -0.01(-0.09%)
Aug 20, 2008 10.08 10.08 9.690 9.862 12,252,766 -0.12(-1.18%)
Aug 19, 2008 9.959 10.20 9.803 9.980 13,921,021 -0.03(-0.32%)
Aug 18, 2008 9.853 10.05 9.624 10.01 16,303,102 +0.22(+2.24%)
Aug 15, 2008 10.14 10.23 9.751 9.792 0 -0.28(-2.75%)
Aug 14, 2008 10.04 10.20 9.821 10.07 10,414,163 +0.05(+0.50%)
Aug 13, 2008 10.20 10.20 9.835 10.02 11,496,377 -0.21(-2.08%)
Aug 12, 2008 10.33 10.33 10.13 10.23 13,446,366 -0.14(-1.35%)
Aug 11, 2008 9.907 10.81 9.851 10.37 23,082,372 +0.35(+3.50%)
Aug 08, 2008 9.341 10.07 9.334 10.02 12,157,447 +0.63(+6.76%)
Aug 07, 2008 9.610 9.610 9.354 9.386 9,428,540 -0.31(-3.18%)
Aug 06, 2008 9.653 9.857 9.445 9.694 9,714,586 -0.03(-0.28%)
Aug 05, 2008 9.014 9.758 9.014 9.721 10,408,594 +0.79(+8.80%)
Aug 04, 2008 9.008 9.067 8.797 8.935 8,204,927 -0.09(-1.00%)
Aug 01, 2008 9.266 9.266 8.854 9.026 7,887,505 -0.15(-1.68%)
Jul 31, 2008 9.180 9.511 9.150 9.180 7,908,665 -0.12(-1.24%)
Jul 30, 2008 9.454 9.585 8.980 9.295 14,645,946 -0.11(-1.16%)
Jul 29, 2008 9.404 9.517 9.028 9.404 11,452,225 +0.21(+2.27%)
Jul 28, 2008 9.395 9.416 8.949 9.196 16,731,831 -0.22(-2.31%)
Jul 25, 2008 9.721 9.817 9.368 9.413 12,604,865 -0.23(-2.40%)
Jul 24, 2008 9.912 10.07 9.604 9.644 8,906,923 -0.38(-3.78%)
Jul 23, 2008 9.835 10.32 9.706 10.02 18,355,560 +0.18(+1.82%)
Jul 22, 2008 9.667 9.957 9.445 9.844 13,352,119 +0.09(+0.91%)
Jul 21, 2008 10.26 10.38 9.706 9.755 11,100,683 -0.50(-4.86%)
Jul 18, 2008 10.16 10.30 9.778 10.25 19,449,030 +0.44(+4.43%)
Jul 17, 2008 9.687 10.14 9.493 9.819 11,917,847 +0.13(+1.36%)
Jul 16, 2008 9.370 9.717 9.182 9.687 11,725,359 +0.35(+3.74%)
Jul 15, 2008 9.087 9.663 8.754 9.338 21,526,920 +0.21(+2.33%)
Jul 14, 2008 9.076 9.291 9.010 9.125 15,428,720 +0.22(+2.52%)
Jul 11, 2008 8.722 9.180 8.525 8.901 17,999,696 +0.08(+0.92%)
Jul 10, 2008 8.908 9.123 8.727 8.820 11,582,835 -0.10(-1.17%)
Jul 09, 2008 9.268 9.395 8.903 8.924 15,046,498 -0.30(-3.27%)
Jul 08, 2008 8.840 9.250 8.636 9.225 16,682,543 +0.31(+3.43%)
Jul 07, 2008 8.842 9.035 8.781 8.919 16,189,050 +0.13(+1.50%)
Jul 04, 2008 9.164 9.289 8.684 8.788 9,713,377 +0.00(+0.00%)
Jul 03, 2008 9.164 9.289 8.684 8.788 9,713,377 -0.37(-4.03%)
Jul 02, 2008 9.291 9.610 9.135 9.157 17,436,196 -0.08(-0.83%)
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.