GameStop Corp (NY: GME )

108.91 USD -7.74 (-6.64%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.35 24.35 24.13 24.13 1,047,263 -0.22(-0.90%)
Dec 29, 2011 24.05 24.37 23.93 24.35 1,291,700 +0.28(+1.16%)
Dec 28, 2011 24.02 24.16 23.74 24.07 1,753,907 +0.15(+0.63%)
Dec 27, 2011 23.87 24.00 23.58 23.92 1,155,349 +0.00(+0.00%)
Dec 23, 2011 23.89 24.02 23.74 23.92 1,529,097 +0.38(+1.61%)
Dec 21, 2011 23.48 23.68 23.22 23.54 1,404,390 +0.07(+0.30%)
Dec 20, 2011 23.07 23.52 23.06 23.47 1,774,560 +0.80(+3.53%)
Dec 19, 2011 23.46 23.49 22.64 22.67 2,025,778 -0.67(-2.87%)
Dec 16, 2011 23.82 23.92 23.18 23.34 2,654,632 -0.36(-1.52%)
Dec 15, 2011 23.67 24.01 23.63 23.70 3,368,602 +0.21(+0.89%)
Dec 14, 2011 23.96 24.02 23.41 23.49 3,357,939 -0.58(-2.41%)
Dec 13, 2011 24.59 24.64 23.97 24.07 4,247,604 -0.64(-2.59%)
Dec 12, 2011 24.09 24.75 23.83 24.71 4,189,654 +0.51(+2.11%)
Dec 09, 2011 23.59 24.31 23.59 24.20 3,497,576 +0.63(+2.67%)
Dec 08, 2011 23.56 23.84 23.41 23.57 3,050,392 -0.12(-0.51%)
Dec 07, 2011 23.24 23.97 23.13 23.69 3,534,167 +0.35(+1.50%)
Dec 06, 2011 23.53 23.63 23.33 23.34 2,152,071 -0.34(-1.44%)
Dec 05, 2011 23.45 23.71 23.18 23.68 2,694,394 +0.46(+1.98%)
Dec 02, 2011 23.73 23.85 23.13 23.22 2,168,070 -0.14(-0.60%)
Dec 01, 2011 23.10 23.51 22.91 23.36 2,361,868 +0.24(+1.04%)
Nov 30, 2011 23.27 23.42 22.70 23.12 3,317,997 +0.37(+1.63%)
Nov 29, 2011 22.53 23.24 22.50 22.75 4,796,294 +0.39(+1.74%)
Nov 28, 2011 22.04 22.49 22.04 22.36 3,437,768 +0.85(+3.95%)
Nov 25, 2011 21.94 22.03 21.46 21.51 1,757,248 -0.60(-2.71%)
Nov 23, 2011 22.29 22.36 21.86 22.11 3,787,919 -0.32(-1.43%)
Nov 22, 2011 22.62 22.74 22.39 22.43 3,926,292 -0.29(-1.28%)
Nov 21, 2011 22.07 22.94 21.89 22.72 5,503,131 +0.26(+1.16%)
Nov 18, 2011 22.01 22.80 21.93 22.46 6,090,856 +0.53(+2.42%)
Nov 17, 2011 22.20 22.84 21.75 21.93 7,055,615 -0.59(-2.62%)
Nov 16, 2011 23.21 23.26 22.24 22.52 11,500,910 -1.04(-4.41%)
Nov 15, 2011 24.50 24.51 23.52 23.56 7,087,863 -1.08(-4.38%)
Nov 14, 2011 24.84 24.84 24.02 24.64 3,221,022 -0.53(-2.11%)
Nov 11, 2011 24.86 25.45 24.72 25.17 2,449,258 +0.57(+2.32%)
Nov 10, 2011 25.19 25.19 24.42 24.60 3,374,634 -0.32(-1.28%)
Nov 09, 2011 25.10 25.50 24.87 24.92 1,847,524 -0.72(-2.81%)
Nov 08, 2011 25.51 25.70 25.12 25.64 1,968,485 +0.19(+0.75%)
Nov 07, 2011 25.71 25.78 25.31 25.45 1,934,764 -0.24(-0.93%)
Nov 04, 2011 25.72 25.89 25.48 25.69 2,723,247 -0.14(-0.54%)
Nov 03, 2011 25.28 25.86 24.89 25.83 2,592,055 +0.73(+2.91%)
Nov 02, 2011 25.25 25.39 25.01 25.10 3,423,092 +0.06(+0.24%)
Nov 01, 2011 24.90 25.30 24.52 25.04 3,785,560 -0.53(-2.07%)
Oct 31, 2011 26.02 26.14 25.55 25.57 3,952,042 -0.63(-2.40%)
Oct 28, 2011 25.89 26.66 25.84 26.20 3,189,471 +0.29(+1.12%)
Oct 27, 2011 25.77 26.05 25.26 25.91 2,731,563 +0.87(+3.47%)
Oct 26, 2011 25.69 25.79 24.95 25.04 4,408,481 -0.56(-2.19%)
Oct 25, 2011 25.40 26.04 25.23 25.60 3,605,320 +0.02(+0.08%)
Oct 24, 2011 25.13 25.58 24.86 25.58 4,566,411 +0.54(+2.16%)
Oct 21, 2011 25.39 25.90 25.04 25.04 4,584,388 -0.02(-0.08%)
Oct 20, 2011 24.87 25.12 24.68 25.06 1,997,364 +0.19(+0.76%)
Oct 19, 2011 24.88 25.01 24.64 24.87 2,839,383 -0.11(-0.44%)
Oct 18, 2011 24.22 25.18 24.16 24.98 3,618,049 +0.74(+3.05%)
Oct 17, 2011 25.14 25.17 23.83 24.24 5,985,663 -0.92(-3.66%)
Oct 14, 2011 25.41 25.48 24.93 25.16 2,957,945 -0.06(-0.24%)
Oct 13, 2011 25.41 25.65 25.09 25.22 2,638,833 -0.43(-1.68%)
Oct 12, 2011 25.00 26.07 24.91 25.65 6,005,025 +0.73(+2.93%)
Oct 11, 2011 24.53 24.96 24.28 24.92 2,763,368 +0.34(+1.38%)
Oct 10, 2011 24.67 25.02 24.29 24.58 3,317,806 +0.25(+1.03%)
Oct 07, 2011 24.33 24.64 24.09 24.33 4,015,693 +0.27(+1.12%)
Oct 06, 2011 23.97 24.12 23.73 24.06 3,976,212 +0.19(+0.80%)
Oct 05, 2011 23.85 23.98 23.24 23.87 3,010,055 +0.08(+0.34%)
Oct 04, 2011 22.60 23.79 22.16 23.79 3,696,322 +0.82(+3.57%)
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.