Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.332 8.504 8.256 8.440 12,617,848 +0.22(+2.68%)
Aug 30, 2007 8.256 8.472 8.081 8.219 17,467,394 -0.14(-1.63%)
Aug 29, 2007 7.913 8.369 7.913 8.356 14,642,503 +0.54(+6.94%)
Aug 28, 2007 8.181 8.184 7.814 7.814 14,767,855 -0.39(-4.70%)
Aug 27, 2007 8.341 8.389 8.126 8.199 13,222,334 -0.12(-1.46%)
Aug 24, 2007 8.147 8.386 7.930 8.320 24,179,408 +0.33(+4.17%)
Aug 23, 2007 7.753 8.224 7.691 7.987 53,787,596 +0.68(+9.28%)
Aug 22, 2007 7.366 7.376 7.268 7.309 16,059,998 +0.08(+1.07%)
Aug 21, 2007 7.066 7.280 7.019 7.231 11,402,343 +0.22(+3.07%)
Aug 20, 2007 6.859 7.066 6.780 7.016 11,393,432 +0.30(+4.46%)
Aug 17, 2007 6.745 6.841 6.523 6.716 13,839,295 +0.15(+2.36%)
Aug 16, 2007 6.521 6.585 6.295 6.561 20,081,978 -0.09(-1.42%)
Aug 15, 2007 6.714 6.859 6.610 6.656 12,687,951 -0.09(-1.32%)
Aug 14, 2007 6.895 6.937 6.691 6.745 11,572,847 -0.10(-1.52%)
Aug 13, 2007 6.874 7.036 6.733 6.849 10,082,278 +0.14(+2.03%)
Aug 10, 2007 6.649 6.874 6.597 6.713 17,200,648 -0.18(-2.61%)
Aug 09, 2007 7.253 7.253 6.792 6.893 20,165,744 -0.52(-7.02%)
Aug 08, 2007 7.230 7.534 7.154 7.413 13,276,693 +0.22(+2.99%)
Aug 07, 2007 6.834 7.315 6.800 7.198 18,208,222 +0.36(+5.32%)
Aug 06, 2007 6.733 6.927 6.590 6.834 16,086,857 +0.13(+1.93%)
Aug 03, 2007 6.706 6.987 6.583 6.704 37,509,568 -0.28(-4.05%)
Aug 02, 2007 6.773 6.994 6.767 6.987 10,397,739 +0.24(+3.52%)
Aug 01, 2007 6.772 6.878 6.657 6.750 16,626,396 -0.04(-0.62%)
Jul 31, 2007 7.033 7.103 6.767 6.792 11,505,715 -0.06(-0.91%)
Jul 30, 2007 6.807 6.916 6.691 6.854 13,027,770 +0.05(+0.79%)
Jul 27, 2007 6.868 7.065 6.780 6.800 10,624,574 -0.11(-1.61%)
Jul 26, 2007 6.985 7.164 6.780 6.911 13,013,660 -0.16(-2.26%)
Jul 25, 2007 7.053 7.132 6.950 7.071 10,332,984 +0.07(+0.96%)
Jul 24, 2007 6.943 7.246 6.906 7.004 11,628,822 +0.09(+1.27%)
Jul 23, 2007 7.103 7.132 6.913 6.916 7,261,545 -0.14(-2.00%)
Jul 20, 2007 7.002 7.105 6.905 7.058 6,761,917 +0.04(+0.62%)
Jul 19, 2007 7.142 7.179 6.997 7.014 7,532,806 -0.07(-1.02%)
Jul 18, 2007 6.954 7.115 6.844 7.086 14,756,568 +0.08(+1.18%)
Jul 17, 2007 7.080 7.134 6.999 7.004 4,339,960 -0.08(-1.09%)
Jul 16, 2007 7.036 7.142 7.009 7.081 6,973,412 +0.01(+0.17%)
Jul 13, 2007 7.145 7.191 7.046 7.070 9,888,605 -0.07(-0.99%)
Jul 12, 2007 7.105 7.167 6.987 7.140 12,387,342 +0.11(+1.60%)
Jul 11, 2007 7.088 7.152 6.999 7.028 10,902,715 -0.06(-0.90%)
Jul 10, 2007 7.406 7.406 7.086 7.092 12,939,892 -0.19(-2.59%)
Jul 09, 2007 7.043 7.285 7.007 7.280 20,904,790 +0.29(+4.09%)
Jul 06, 2007 6.985 7.034 6.920 6.994 10,309,814 +0.01(+0.10%)
Jul 05, 2007 6.809 6.994 6.718 6.987 14,932,418 +0.18(+2.62%)
Jul 03, 2007 6.773 6.883 6.746 6.809 5,892,171 +0.04(+0.62%)
Jul 02, 2007 6.592 6.767 6.583 6.767 7,490,863 +0.19(+2.81%)
Jun 29, 2007 6.720 6.799 6.550 6.582 10,797,561 -0.14(-2.05%)
Jun 28, 2007 6.792 6.817 6.610 6.720 13,493,898 -0.08(-1.14%)
Jun 27, 2007 6.615 6.802 6.607 6.797 11,916,782 +0.15(+2.20%)
Jun 26, 2007 6.741 6.757 6.624 6.651 16,184,163 -0.08(-1.18%)
Jun 25, 2007 6.743 6.821 6.694 6.730 12,804,986 -0.01(-0.20%)
Jun 22, 2007 6.738 6.800 6.624 6.743 11,282,337 +0.00(+0.02%)
Jun 21, 2007 6.639 6.758 6.550 6.741 12,786,944 +0.07(+1.11%)
Jun 20, 2007 6.772 6.815 6.667 6.667 9,920,686 -0.07(-1.10%)
Jun 19, 2007 6.762 6.831 6.669 6.741 13,554,132 -0.02(-0.32%)
Jun 18, 2007 6.817 6.930 6.711 6.763 21,525,020 +0.16(+2.47%)
Jun 15, 2007 6.390 6.711 6.373 6.600 19,675,028 +0.33(+5.23%)
Jun 14, 2007 6.218 6.337 6.213 6.272 10,448,237 +0.04(+0.65%)
Jun 13, 2007 6.167 6.287 6.154 6.231 7,965,540 +0.11(+1.82%)
Jun 12, 2007 6.186 6.206 6.095 6.120 8,302,388 -0.09(-1.49%)
Jun 11, 2007 6.245 6.270 6.154 6.213 5,817,910 -0.06(-0.97%)
Jun 08, 2007 6.107 6.285 6.097 6.273 8,020,196 +0.14(+2.33%)
Jun 07, 2007 6.378 6.378 6.097 6.130 9,718,993 -0.16(-2.62%)
Jun 06, 2007 6.371 6.395 6.245 6.295 8,118,179 -0.12(-1.94%)
Jun 05, 2007 6.440 6.454 6.354 6.420 10,457,148 -0.02(-0.31%)
Jun 04, 2007 6.396 6.462 6.312 6.440 12,177,035 +0.10(+1.54%)
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.