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

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 28, 2008 3.703 3.787 3.587 3.678 5,186,928 -0.03(-0.68%)
Nov 26, 2008 3.410 3.730 3.335 3.703 22,485,126 +0.22(+6.43%)
Nov 25, 2008 3.469 3.644 3.336 3.479 20,282,418 +0.08(+2.28%)
Nov 24, 2008 3.085 3.461 2.988 3.402 25,895,444 +0.38(+12.40%)
Nov 21, 2008 3.143 3.143 2.856 3.026 35,470,580 +0.08(+2.74%)
Nov 20, 2008 3.218 3.365 2.846 2.946 50,595,456 -0.52(-14.88%)
Nov 19, 2008 3.720 3.782 3.419 3.461 20,935,202 -0.28(-7.43%)
Nov 18, 2008 3.828 3.920 3.614 3.739 16,331,300 -0.09(-2.37%)
Nov 17, 2008 3.915 4.082 3.821 3.829 16,040,363 -0.09(-2.28%)
Nov 14, 2008 4.097 4.398 3.919 3.919 26,350,468 -0.26(-6.24%)
Nov 13, 2008 3.671 4.191 3.568 4.180 17,672,450 +0.47(+12.66%)
Nov 12, 2008 3.691 3.757 3.562 3.710 17,857,668 -0.23(-5.85%)
Nov 11, 2008 4.062 4.097 3.888 3.940 10,784,562 -0.18(-4.37%)
Nov 10, 2008 4.331 4.454 4.050 4.121 9,819,424 -0.10(-2.47%)
Nov 07, 2008 4.050 4.257 4.033 4.225 17,413,802 +0.22(+5.42%)
Nov 06, 2008 4.217 4.289 3.961 4.008 18,522,376 -0.25(-5.81%)
Nov 05, 2008 4.604 4.604 4.238 4.255 13,702,518 -0.42(-8.90%)
Nov 04, 2008 4.631 4.713 4.573 4.671 15,883,762 +0.13(+2.89%)
Nov 03, 2008 4.676 4.676 4.466 4.540 19,178,786 -0.07(-1.53%)
Oct 31, 2008 4.686 4.865 4.463 4.610 27,030,432 -0.34(-6.93%)
Oct 30, 2008 5.127 5.297 4.930 4.954 13,273,592 +0.00(+0.00%)
Oct 29, 2008 4.794 5.269 4.663 4.954 18,263,288 +0.09(+1.80%)
Oct 28, 2008 4.371 4.866 4.126 4.866 15,465,458 +0.62(+14.68%)
Oct 27, 2008 4.257 4.491 4.208 4.243 10,917,543 -0.09(-2.02%)
Oct 24, 2008 4.087 4.451 4.055 4.331 15,011,687 -0.23(-4.95%)
Oct 23, 2008 4.711 4.829 4.243 4.557 20,350,162 -0.20(-4.11%)
Oct 22, 2008 5.112 5.119 4.521 4.752 16,550,222 -0.38(-7.32%)
Oct 21, 2008 5.588 5.642 5.087 5.127 17,131,972 -0.46(-8.23%)
Oct 20, 2008 5.423 5.715 5.292 5.587 13,638,101 +0.23(+4.24%)
Oct 17, 2008 5.063 5.561 5.031 5.359 22,289,058 +0.17(+3.34%)
Oct 16, 2008 4.769 5.260 4.582 5.186 28,968,784 +0.52(+11.11%)
Oct 15, 2008 5.077 5.078 4.663 4.668 15,531,200 -0.44(-8.66%)
Oct 14, 2008 5.890 6.201 4.962 5.110 25,831,242 -0.53(-9.43%)
Oct 13, 2008 5.321 5.652 5.112 5.642 17,663,206 +0.74(+15.19%)
Oct 10, 2008 4.541 5.078 4.442 4.898 25,349,156 +0.00(+0.03%)
Oct 09, 2008 5.146 5.376 4.851 4.897 18,383,034 -0.19(-3.71%)
Oct 08, 2008 4.977 5.264 4.929 5.085 33,592,372 -0.09(-1.76%)
Oct 07, 2008 5.725 5.875 5.169 5.176 22,514,950 -0.57(-9.85%)
Oct 06, 2008 5.706 5.806 5.260 5.742 24,924,222 -0.20(-3.32%)
Oct 03, 2008 6.135 6.467 5.888 5.939 24,329,742 -0.09(-1.48%)
Oct 02, 2008 6.060 6.102 5.890 6.028 21,781,232 -0.04(-0.64%)
Oct 01, 2008 5.701 6.100 5.701 6.066 21,488,500 +0.31(+5.35%)
Sep 30, 2008 5.881 5.891 5.669 5.758 16,088,098 +0.00(+0.03%)
Sep 29, 2008 6.124 6.167 5.521 5.757 25,259,134 -0.33(-5.42%)
Sep 26, 2008 5.933 6.102 5.875 6.087 0 +0.02(+0.33%)
Sep 25, 2008 5.896 6.228 5.854 6.066 19,073,976 +0.24(+4.16%)
Sep 24, 2008 5.896 5.896 5.604 5.824 27,381,640 -0.06(-0.97%)
Sep 23, 2008 6.142 6.206 5.811 5.881 20,729,422 -0.23(-3.69%)
Sep 22, 2008 6.385 6.385 6.073 6.107 17,841,486 -0.24(-3.77%)
Sep 19, 2008 6.836 7.004 6.228 6.346 0 -0.13(-2.05%)
Sep 18, 2008 6.432 6.561 5.895 6.479 38,069,564 +0.15(+2.37%)
Sep 17, 2008 6.654 6.730 6.304 6.329 29,264,836 -0.42(-6.19%)
Sep 16, 2008 6.400 6.839 6.336 6.746 20,840,190 +0.20(+3.03%)
Sep 15, 2008 6.617 7.012 6.438 6.548 25,091,178 -0.39(-5.61%)
Sep 12, 2008 7.083 7.083 6.802 6.937 19,652,202 -0.25(-3.49%)
Sep 11, 2008 7.078 7.221 6.991 7.187 14,137,622 -0.01(-0.14%)
Sep 10, 2008 7.331 7.448 7.134 7.198 14,549,890 -0.13(-1.81%)
Sep 09, 2008 7.497 7.607 7.248 7.331 16,833,496 -0.12(-1.65%)
Sep 08, 2008 7.452 7.804 7.272 7.453 21,658,558 +0.11(+1.49%)
Sep 05, 2008 7.324 7.423 7.134 7.344 0 -0.05(-0.68%)
Sep 04, 2008 7.322 7.501 7.277 7.395 17,714,696 +0.01(+0.07%)
Sep 03, 2008 7.652 7.659 7.346 7.389 13,479,859 -0.25(-3.26%)
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.