GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.870 5.062 4.870 4.960 21,556,610 +0.09(+1.91%)
Jul 30, 2009 5.006 5.130 4.863 4.868 26,784,408 -0.09(-1.78%)
Jul 29, 2009 5.135 5.187 4.951 4.956 30,061,162 -0.21(-4.08%)
Jul 28, 2009 5.284 5.328 5.144 5.167 25,444,426 -0.13(-2.52%)
Jul 27, 2009 5.443 5.448 5.246 5.300 24,602,986 -0.17(-3.15%)
Jul 24, 2009 5.316 5.495 5.287 5.473 23,641,458 +0.06(+1.05%)
Jul 23, 2009 5.355 5.484 5.244 5.416 26,303,372 +0.06(+1.19%)
Jul 22, 2009 5.169 5.391 5.149 5.352 22,180,598 +0.16(+3.05%)
Jul 21, 2009 5.083 5.203 4.988 5.194 21,541,130 +0.13(+2.60%)
Jul 20, 2009 4.999 5.103 4.988 5.062 14,559,470 +0.09(+1.73%)
Jul 17, 2009 4.947 5.024 4.856 4.976 19,015,456 -0.04(-0.86%)
Jul 16, 2009 4.854 5.037 4.781 5.019 19,517,184 +0.12(+2.36%)
Jul 15, 2009 4.954 4.976 4.838 4.904 16,233,117 +0.00(+0.05%)
Jul 14, 2009 4.763 4.911 4.675 4.902 17,674,512 +0.14(+2.85%)
Jul 13, 2009 4.648 4.768 4.625 4.766 14,021,379 +0.13(+2.89%)
Jul 10, 2009 4.648 4.718 4.589 4.632 12,920,398 -0.06(-1.21%)
Jul 09, 2009 4.763 4.804 4.602 4.689 15,039,354 -0.06(-1.19%)
Jul 08, 2009 4.636 4.761 4.582 4.745 17,424,626 +0.11(+2.35%)
Jul 07, 2009 4.770 4.788 4.621 4.636 13,330,686 -0.13(-2.76%)
Jul 06, 2009 4.693 4.829 4.684 4.768 14,723,163 -0.01(-0.14%)
Jul 02, 2009 5.033 5.033 4.732 4.775 25,912,466 -0.31(-6.19%)
Jul 01, 2009 5.044 5.111 5.008 5.090 15,684,034 +0.10(+2.04%)
Jun 30, 2009 5.037 5.130 4.942 4.988 16,443,084 -0.04(-0.72%)
Jun 29, 2009 5.035 5.146 4.926 5.024 14,360,372 +0.00(+0.00%)
Jun 26, 2009 5.013 5.105 4.958 5.024 12,830,449 -0.01(-0.18%)
Jun 25, 2009 5.074 5.128 4.979 5.033 18,226,094 +0.09(+1.74%)
Jun 24, 2009 4.999 5.101 4.913 4.947 19,602,414 -0.01(-0.14%)
Jun 23, 2009 4.870 4.985 4.632 4.954 59,276,956 -0.02(-0.46%)
Jun 22, 2009 5.185 5.185 4.972 4.976 18,668,534 -0.22(-4.31%)
Jun 19, 2009 5.203 5.264 5.133 5.201 18,097,170 +0.03(+0.66%)
Jun 18, 2009 5.269 5.359 5.142 5.167 14,365,160 -0.10(-1.89%)
Jun 17, 2009 5.192 5.357 5.139 5.266 14,605,409 +0.06(+1.09%)
Jun 16, 2009 5.364 5.373 5.167 5.210 19,251,358 -0.15(-2.87%)
Jun 15, 2009 5.420 5.420 5.257 5.364 19,093,948 -0.10(-1.87%)
Jun 12, 2009 5.552 5.581 5.332 5.466 28,436,688 -0.11(-1.99%)
Jun 11, 2009 5.656 5.776 5.547 5.577 17,129,162 -0.08(-1.36%)
Jun 10, 2009 5.704 5.740 5.547 5.654 19,153,894 -0.01(-0.20%)
Jun 09, 2009 5.538 5.704 5.538 5.665 14,892,408 +0.15(+2.75%)
Jun 08, 2009 5.407 5.547 5.395 5.513 17,009,198 +0.10(+1.84%)
Jun 05, 2009 5.595 5.658 5.341 5.414 24,786,608 -0.13(-2.29%)
Jun 04, 2009 5.520 5.550 5.291 5.541 28,737,288 +0.06(+1.16%)
Jun 03, 2009 5.538 5.581 5.429 5.477 19,647,766 -0.03(-0.62%)
Jun 02, 2009 5.794 5.851 5.420 5.511 31,604,496 -0.34(-5.74%)
Jun 01, 2009 5.704 6.005 5.665 5.846 24,861,422 +0.19(+3.41%)
May 29, 2009 5.371 5.654 5.350 5.654 31,908,594 +0.32(+6.03%)
May 28, 2009 5.058 5.352 5.058 5.332 31,087,018 +0.34(+6.91%)
May 27, 2009 5.303 5.303 4.981 4.988 34,938,936 -0.31(-5.78%)
May 26, 2009 5.096 5.357 5.047 5.294 29,616,202 +0.18(+3.59%)
May 22, 2009 5.201 5.273 5.071 5.110 32,715,552 +0.04(+0.76%)
May 21, 2009 5.300 5.346 4.951 5.071 102,910,272 -0.93(-15.45%)
May 20, 2009 5.883 6.147 5.860 5.998 24,960,880 +0.15(+2.52%)
May 19, 2009 5.930 5.946 5.810 5.851 17,631,256 -0.10(-1.75%)
May 18, 2009 6.082 6.082 5.797 5.955 19,835,992 -0.04(-0.72%)
May 15, 2009 5.867 6.159 5.865 5.998 18,740,584 +0.11(+1.93%)
May 14, 2009 5.817 6.091 5.726 5.885 20,963,238 +0.07(+1.21%)
May 13, 2009 5.842 5.874 5.688 5.815 15,296,879 -0.13(-2.25%)
May 12, 2009 6.107 6.118 5.792 5.948 13,971,434 -0.09(-1.54%)
May 11, 2009 5.935 6.089 5.722 6.041 17,603,570 +0.12(+2.03%)
May 08, 2009 6.171 6.241 5.867 5.921 21,237,904 -0.18(-2.90%)
May 07, 2009 6.272 6.343 5.873 6.098 26,068,772 -0.14(-2.18%)
May 06, 2009 6.594 6.594 6.123 6.234 30,848,600 -0.36(-5.43%)
May 05, 2009 6.683 6.710 6.467 6.592 14,367,653 -0.06(-0.85%)
May 04, 2009 6.714 6.864 6.578 6.649 16,036,513 +0.00(+0.00%)
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.