GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.17 10.17 9.579 9.599 18,315,088 -0.61(-5.99%)
Feb 28, 2008 10.65 10.65 10.19 10.21 12,891,476 -0.53(-4.96%)
Feb 27, 2008 10.63 10.84 10.54 10.74 7,459,076 +0.07(+0.64%)
Feb 26, 2008 10.34 10.74 10.28 10.68 10,470,693 +0.24(+2.28%)
Feb 25, 2008 10.50 10.51 10.20 10.44 11,046,439 -0.05(-0.45%)
Feb 22, 2008 10.49 10.55 10.21 10.49 10,808,529 +0.06(+0.61%)
Feb 21, 2008 10.42 10.65 10.32 10.42 10,390,881 +0.06(+0.55%)
Feb 20, 2008 10.56 10.56 10.12 10.37 16,607,488 -0.25(-2.39%)
Feb 19, 2008 10.88 10.91 10.51 10.62 15,124,140 -0.17(-1.62%)
Feb 18, 2008 10.25 10.81 10.03 10.79 0 +0.00(+0.00%)
Feb 15, 2008 10.25 10.81 10.03 10.79 31,336,666 +0.42(+4.09%)
Feb 14, 2008 10.72 10.75 10.17 10.37 23,248,650 -0.35(-3.30%)
Feb 13, 2008 11.19 11.22 10.48 10.72 20,254,324 -0.40(-3.63%)
Feb 12, 2008 11.43 11.45 11.03 11.13 15,286,478 -0.26(-2.27%)
Feb 11, 2008 11.19 11.46 11.05 11.38 11,582,460 +0.00(+0.00%)
Feb 08, 2008 11.10 11.52 10.97 11.38 8,277,966 +0.24(+2.18%)
Feb 07, 2008 11.05 11.27 10.70 11.14 13,218,134 -0.02(-0.22%)
Feb 06, 2008 11.28 11.53 11.11 11.17 11,151,025 -0.02(-0.16%)
Feb 05, 2008 11.56 11.77 11.19 11.19 9,332,223 -0.60(-5.08%)
Feb 04, 2008 12.28 12.46 11.77 11.78 10,988,148 -0.12(-0.99%)
Feb 01, 2008 11.75 12.00 11.62 11.90 9,490,754 +0.22(+1.86%)
Jan 31, 2008 10.97 11.86 10.92 11.68 13,787,309 +0.56(+5.05%)
Jan 30, 2008 11.22 11.35 10.95 11.12 10,456,285 -0.13(-1.19%)
Jan 29, 2008 11.51 11.51 11.12 11.26 10,977,310 -0.17(-1.53%)
Jan 28, 2008 11.23 11.47 10.88 11.43 11,327,856 +0.19(+1.69%)
Jan 25, 2008 12.02 12.13 11.19 11.24 16,191,693 -0.64(-5.38%)
Jan 24, 2008 11.89 12.01 11.56 11.88 16,302,864 +0.08(+0.71%)
Jan 23, 2008 11.12 11.81 10.82 11.79 25,483,564 +0.36(+3.13%)
Jan 22, 2008 10.56 11.57 10.14 11.44 27,197,872 +0.26(+2.33%)
Jan 21, 2008 11.35 11.78 11.12 11.18 0 +0.00(+0.00%)
Jan 18, 2008 11.35 11.78 11.12 11.18 17,101,338 -0.09(-0.80%)
Jan 17, 2008 11.64 12.16 11.19 11.27 19,918,186 -0.36(-3.10%)
Jan 16, 2008 11.21 11.75 11.21 11.63 21,934,732 +0.11(+0.98%)
Jan 15, 2008 12.11 12.11 11.40 11.51 17,402,556 -0.66(-5.40%)
Jan 14, 2008 11.86 12.23 11.85 12.17 14,648,571 +0.36(+3.05%)
Jan 11, 2008 11.78 12.12 11.69 11.81 21,894,578 -0.03(-0.29%)
Jan 10, 2008 12.27 12.69 11.39 11.84 44,197,340 -0.64(-5.15%)
Jan 09, 2008 12.68 12.83 12.01 12.49 28,817,192 -0.22(-1.76%)
Jan 08, 2008 12.93 13.39 12.66 12.71 14,216,400 -0.10(-0.74%)
Jan 07, 2008 12.81 13.12 12.66 12.81 14,572,095 -0.12(-0.91%)
Jan 04, 2008 13.36 13.36 12.86 12.93 17,729,074 -0.70(-5.11%)
Jan 03, 2008 13.66 13.92 13.54 13.62 10,858,907 -0.04(-0.32%)
Jan 02, 2008 14.08 14.12 13.42 13.66 10,368,957 -0.41(-2.91%)
Jan 01, 2008 14.03 14.17 14.00 14.07 9,242,968 +0.00(+0.00%)
Dec 31, 2007 14.03 14.17 14.00 14.07 9,242,968 -0.04(-0.30%)
Dec 28, 2007 14.10 14.27 14.03 14.12 7,722,510 +0.02(+0.16%)
Dec 27, 2007 14.17 14.28 13.93 14.09 9,247,151 -0.15(-1.08%)
Dec 26, 2007 14.43 14.43 14.01 14.25 7,568,186 -0.10(-0.66%)
Dec 24, 2007 14.21 14.39 14.03 14.34 5,941,585 +0.42(+3.01%)
Dec 21, 2007 14.17 14.22 13.88 13.93 18,225,258 -0.15(-1.05%)
Dec 20, 2007 13.89 14.09 13.76 14.07 10,008,681 +0.26(+1.85%)
Dec 19, 2007 13.93 14.03 13.65 13.82 11,624,502 +0.00(+0.02%)
Dec 18, 2007 13.30 13.86 13.28 13.81 17,672,898 +0.64(+4.83%)
Dec 17, 2007 13.14 13.37 13.10 13.18 15,447,713 -0.01(-0.10%)
Dec 14, 2007 13.03 13.47 12.89 13.19 15,670,707 +0.15(+1.15%)
Dec 13, 2007 13.20 13.37 12.94 13.04 78,649,424 -0.24(-1.83%)
Dec 12, 2007 13.48 13.61 13.10 13.28 11,725,465 +0.11(+0.86%)
Dec 11, 2007 13.66 13.69 13.05 13.17 11,910,790 -0.43(-3.13%)
Dec 10, 2007 13.80 14.06 13.56 13.60 10,234,076 -0.18(-1.28%)
Dec 07, 2007 13.73 14.45 13.69 13.77 16,496,357 +0.26(+1.89%)
Dec 06, 2007 13.35 13.62 12.93 13.52 31,392,142 +0.40(+3.02%)
Dec 05, 2007 13.15 13.26 12.96 13.12 7,393,354 +0.16(+1.21%)
Dec 04, 2007 12.91 13.07 12.71 12.96 9,165,816 -0.09(-0.68%)
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.