Skip to main content

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 (%)
Oct 30, 2009 5.541 5.554 5.441 5.504 28,892,494 -0.06(-1.06%)
Oct 29, 2009 5.534 5.609 5.488 5.563 15,510,028 +0.07(+1.32%)
Oct 28, 2009 5.597 5.611 5.479 5.491 21,901,768 -0.08(-1.50%)
Oct 27, 2009 5.470 5.593 5.432 5.575 30,914,066 +0.12(+2.16%)
Oct 26, 2009 5.645 5.716 5.418 5.457 27,478,468 -0.16(-2.79%)
Oct 23, 2009 5.636 5.661 5.565 5.613 21,328,602 -0.11(-1.86%)
Oct 22, 2009 5.756 5.837 5.640 5.720 24,421,430 -0.02(-0.39%)
Oct 21, 2009 5.815 5.926 5.731 5.742 33,062,708 -0.07(-1.21%)
Oct 20, 2009 5.899 5.912 5.772 5.812 55,360,180 -0.57(-8.91%)
Oct 19, 2009 6.322 6.413 6.295 6.381 10,795,696 +0.10(+1.55%)
Oct 16, 2009 6.270 6.359 6.193 6.284 16,824,992 -0.02(-0.40%)
Oct 15, 2009 6.359 6.485 6.284 6.309 26,228,710 -0.07(-1.14%)
Oct 14, 2009 6.252 6.402 6.252 6.381 22,036,904 +0.19(+3.00%)
Oct 13, 2009 6.080 6.238 6.032 6.195 19,183,196 +0.11(+1.79%)
Oct 12, 2009 6.150 6.218 6.041 6.087 11,268,361 -0.02(-0.37%)
Oct 09, 2009 6.200 6.200 6.065 6.109 17,039,320 -0.09(-1.50%)
Oct 08, 2009 6.130 6.266 6.046 6.202 32,284,930 +0.26(+4.31%)
Oct 07, 2009 5.969 6.035 5.914 5.946 17,687,618 -0.09(-1.43%)
Oct 06, 2009 5.957 6.073 5.781 6.032 11,245,939 +0.13(+2.27%)
Oct 05, 2009 5.808 5.914 5.758 5.899 14,030,051 +0.08(+1.36%)
Oct 02, 2009 5.833 5.937 5.803 5.819 14,249,316 -0.08(-1.31%)
Oct 01, 2009 6.014 6.075 5.876 5.896 19,801,244 -0.10(-1.70%)
Sep 30, 2009 6.098 6.125 5.930 5.998 18,801,004 -0.07(-1.19%)
Sep 29, 2009 5.964 6.132 5.960 6.071 12,858,299 +0.09(+1.52%)
Sep 28, 2009 5.917 6.001 5.860 5.980 11,587,358 +0.08(+1.34%)
Sep 25, 2009 5.908 5.980 5.840 5.901 11,756,995 -0.04(-0.72%)
Sep 24, 2009 6.073 6.109 5.908 5.944 14,811,333 -0.10(-1.61%)
Sep 23, 2009 5.948 6.168 5.894 6.041 20,331,714 +0.10(+1.60%)
Sep 22, 2009 6.001 6.032 5.890 5.946 10,728,708 -0.01(-0.15%)
Sep 21, 2009 6.069 6.134 5.923 5.955 19,393,454 -0.12(-1.90%)
Sep 18, 2009 5.871 6.191 5.819 6.071 39,861,504 +0.22(+3.84%)
Sep 17, 2009 5.851 5.890 5.793 5.846 16,315,343 +0.11(+1.84%)
Sep 16, 2009 5.756 5.887 5.665 5.741 19,739,030 -0.00(-0.02%)
Sep 15, 2009 5.815 5.856 5.726 5.742 15,593,728 -0.06(-0.98%)
Sep 14, 2009 5.554 5.869 5.495 5.799 30,144,588 +0.20(+3.60%)
Sep 11, 2009 5.683 5.683 5.561 5.597 13,880,025 -0.07(-1.28%)
Sep 10, 2009 5.697 5.708 5.531 5.670 15,949,463 -0.01(-0.12%)
Sep 09, 2009 5.692 5.756 5.620 5.676 16,537,552 +0.03(+0.48%)
Sep 08, 2009 5.541 5.671 5.500 5.649 20,939,030 +0.20(+3.62%)
Sep 04, 2009 5.420 5.470 5.312 5.452 13,532,873 +0.02(+0.46%)
Sep 03, 2009 5.296 5.439 5.241 5.427 13,167,976 +0.11(+2.09%)
Sep 02, 2009 5.278 5.375 5.198 5.316 19,276,092 +0.03(+0.60%)
Sep 01, 2009 5.359 5.479 5.275 5.284 19,566,528 -0.11(-2.02%)
Aug 31, 2009 5.509 5.538 5.364 5.393 33,603,628 +0.07(+1.41%)
Aug 28, 2009 5.264 5.341 5.216 5.318 23,324,248 +0.10(+1.95%)
Aug 27, 2009 5.099 5.273 5.053 5.216 22,980,746 +0.10(+2.04%)
Aug 26, 2009 5.085 5.198 4.999 5.112 22,464,632 +0.03(+0.58%)
Aug 25, 2009 5.137 5.176 5.058 5.083 30,151,958 -0.03(-0.58%)
Aug 24, 2009 5.260 5.269 5.053 5.112 32,543,368 -0.13(-2.46%)
Aug 21, 2009 5.350 5.400 5.216 5.241 32,670,646 -0.06(-1.20%)
Aug 20, 2009 5.266 5.461 5.214 5.305 74,415,728 -0.40(-7.03%)
Aug 19, 2009 5.491 5.758 5.473 5.706 29,051,594 +0.15(+2.61%)
Aug 18, 2009 5.713 5.728 5.461 5.561 32,891,478 -0.19(-3.31%)
Aug 17, 2009 5.724 5.856 5.672 5.751 21,090,830 -0.24(-4.01%)
Aug 14, 2009 5.851 6.041 5.837 5.991 34,516,460 +0.02(+0.42%)
Aug 13, 2009 5.849 5.996 5.724 5.967 28,719,632 +0.16(+2.69%)
Aug 12, 2009 5.577 5.876 5.559 5.810 25,605,780 +0.21(+3.81%)
Aug 11, 2009 5.473 5.633 5.450 5.597 17,415,668 +0.12(+2.24%)
Aug 10, 2009 5.738 5.781 5.411 5.475 19,950,640 -0.23(-3.97%)
Aug 07, 2009 5.584 5.747 5.518 5.701 16,284,449 +0.15(+2.61%)
Aug 06, 2009 5.550 5.629 5.466 5.556 17,759,836 +0.08(+1.53%)
Aug 05, 2009 5.536 5.631 5.434 5.473 23,331,154 -0.03(-0.63%)
Aug 04, 2009 5.303 5.572 5.235 5.507 37,704,544 +0.34(+6.49%)
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.