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, 2011 5.362 5.407 5.232 5.235 11,947,872 -0.20(-3.71%)
Sep 29, 2011 5.414 5.495 5.296 5.436 13,468,122 +0.11(+2.00%)
Sep 28, 2011 5.445 5.520 5.318 5.330 10,360,634 -0.08(-1.51%)
Sep 27, 2011 5.434 5.556 5.362 5.411 11,322,322 +0.06(+1.14%)
Sep 26, 2011 5.146 5.355 5.130 5.350 9,180,803 +0.25(+4.89%)
Sep 23, 2011 5.096 5.196 5.074 5.101 11,070,895 -0.02(-0.44%)
Sep 22, 2011 5.169 5.262 5.053 5.124 17,335,740 -0.19(-3.54%)
Sep 21, 2011 5.411 5.500 5.307 5.312 14,204,776 -0.12(-2.25%)
Sep 20, 2011 5.491 5.551 5.427 5.434 11,677,263 -0.06(-1.03%)
Sep 19, 2011 5.525 5.543 5.393 5.491 13,723,666 -0.15(-2.65%)
Sep 16, 2011 5.627 5.683 5.575 5.640 15,131,875 +0.06(+1.01%)
Sep 15, 2011 5.457 5.584 5.429 5.584 19,923,624 +0.17(+3.05%)
Sep 14, 2011 5.296 5.466 5.266 5.418 16,449,651 +0.17(+3.19%)
Sep 13, 2011 5.260 5.307 5.164 5.250 12,200,190 -0.01(-0.22%)
Sep 12, 2011 5.187 5.275 5.101 5.262 18,407,814 +0.02(+0.39%)
Sep 09, 2011 5.158 5.307 5.158 5.241 17,407,142 +0.05(+0.96%)
Sep 08, 2011 5.239 5.305 5.192 5.192 10,381,728 -0.07(-1.34%)
Sep 07, 2011 5.228 5.287 5.173 5.262 14,304,195 +0.09(+1.80%)
Sep 06, 2011 4.888 5.198 4.888 5.169 17,776,112 +0.15(+2.98%)
Sep 02, 2011 5.144 5.178 5.010 5.019 11,123,842 -0.20(-3.86%)
Sep 01, 2011 5.402 5.429 5.221 5.221 12,134,658 -0.20(-3.72%)
Aug 31, 2011 5.325 5.450 5.296 5.423 19,566,140 +0.13(+2.44%)
Aug 30, 2011 5.230 5.432 5.214 5.294 16,200,793 +0.06(+1.13%)
Aug 29, 2011 5.198 5.235 5.130 5.235 16,673,598 +0.07(+1.40%)
Aug 26, 2011 5.074 5.214 4.999 5.162 14,224,432 +0.06(+1.24%)
Aug 25, 2011 5.312 5.352 5.092 5.099 15,637,849 -0.19(-3.64%)
Aug 24, 2011 5.101 5.314 5.101 5.291 22,594,958 +0.17(+3.41%)
Aug 23, 2011 4.933 5.117 4.854 5.117 22,756,476 +0.22(+4.49%)
Aug 22, 2011 4.979 4.979 4.763 4.897 24,545,058 +0.01(+0.19%)
Aug 19, 2011 4.775 5.196 4.759 4.888 35,568,204 +0.03(+0.65%)
Aug 18, 2011 4.240 4.856 4.156 4.856 62,038,516 +0.22(+4.74%)
Aug 17, 2011 4.854 4.877 4.564 4.636 23,437,616 -0.21(-4.35%)
Aug 16, 2011 4.707 4.869 4.677 4.847 15,858,610 +0.10(+2.10%)
Aug 15, 2011 4.709 4.766 4.657 4.747 16,532,504 +0.05(+1.11%)
Aug 12, 2011 4.868 4.868 4.639 4.695 18,767,550 -0.16(-3.36%)
Aug 11, 2011 4.677 4.926 4.639 4.858 12,858,026 +0.20(+4.38%)
Aug 10, 2011 4.734 4.802 4.632 4.655 16,731,046 -0.19(-3.84%)
Aug 09, 2011 4.904 4.847 4.582 4.840 21,620,906 +0.18(+3.89%)
Aug 08, 2011 4.904 4.936 4.611 4.659 25,454,144 -0.36(-7.09%)
Aug 05, 2011 5.003 5.085 4.872 5.015 32,808,624 +0.06(+1.14%)
Aug 04, 2011 5.117 5.142 4.958 4.958 26,018,770 -0.22(-4.25%)
Aug 03, 2011 5.183 5.239 5.092 5.178 21,816,526 -0.01(-0.26%)
Aug 02, 2011 5.201 5.294 5.192 5.192 20,824,122 -0.05(-0.87%)
Aug 01, 2011 5.343 5.398 5.203 5.237 14,904,495 -0.11(-1.99%)
Jul 29, 2011 5.284 5.373 5.235 5.343 15,205,293 +0.00(+0.08%)
Jul 28, 2011 5.303 5.420 5.281 5.339 17,862,992 +0.01(+0.26%)
Jul 27, 2011 5.341 5.384 5.282 5.325 17,720,098 -0.06(-1.09%)
Jul 26, 2011 5.359 5.429 5.321 5.384 10,677,390 +0.03(+0.55%)
Jul 25, 2011 5.257 5.396 5.255 5.355 14,590,210 +0.04(+0.68%)
Jul 22, 2011 5.269 5.358 5.266 5.318 12,816,540 +0.03(+0.64%)
Jul 21, 2011 5.298 5.325 5.260 5.284 18,857,628 +0.01(+0.17%)
Jul 20, 2011 5.436 5.452 5.264 5.275 15,720,759 -0.10(-1.81%)
Jul 19, 2011 5.346 5.432 5.321 5.373 14,449,420 +0.07(+1.24%)
Jul 18, 2011 5.359 5.373 5.253 5.307 25,346,322 -0.04(-0.72%)
Jul 15, 2011 5.405 5.434 5.303 5.346 18,398,802 -0.05(-1.01%)
Jul 14, 2011 5.520 5.534 5.386 5.400 30,506,846 -0.09(-1.65%)
Jul 13, 2011 5.627 5.663 5.482 5.491 31,540,578 -0.13(-2.34%)
Jul 12, 2011 5.754 5.760 5.594 5.622 36,094,244 -0.26(-4.39%)
Jul 11, 2011 6.019 6.062 5.853 5.880 15,847,277 -0.20(-3.35%)
Jul 08, 2011 6.105 6.130 6.025 6.084 9,612,228 -0.08(-1.36%)
Jul 07, 2011 6.220 6.300 6.168 6.168 17,942,540 -0.02(-0.33%)
Jul 06, 2011 6.184 6.220 6.134 6.189 8,527,111 -0.02(-0.33%)
Jul 05, 2011 6.193 6.220 6.112 6.209 17,925,432 +0.11(+1.75%)
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.