Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.