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

GameStop Corp (NY: GME )

15.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2009 4.530 4.550 4.405 4.456 25,310,772 -0.05(-1.19%)
Sep 29, 2009 4.430 4.555 4.427 4.509 17,310,430 +0.07(+1.52%)
Sep 28, 2009 4.395 4.457 4.353 4.442 15,599,431 +0.06(+1.34%)
Sep 25, 2009 4.388 4.442 4.338 4.383 15,827,804 -0.03(-0.72%)
Sep 24, 2009 4.511 4.538 4.388 4.415 19,939,694 -0.07(-1.61%)
Sep 23, 2009 4.419 4.582 4.378 4.488 27,371,482 +0.07(+1.60%)
Sep 22, 2009 4.457 4.481 4.375 4.417 14,443,477 -0.01(-0.15%)
Sep 21, 2009 4.508 4.557 4.400 4.424 26,108,354 -0.09(-1.90%)
Sep 18, 2009 4.361 4.599 4.323 4.509 53,663,380 +0.17(+3.84%)
Sep 17, 2009 4.346 4.375 4.303 4.343 21,964,460 +0.08(+1.84%)
Sep 16, 2009 4.275 4.373 4.208 4.264 26,573,584 -0.00(-0.02%)
Sep 15, 2009 4.319 4.350 4.254 4.265 20,992,990 -0.04(-0.98%)
Sep 14, 2009 4.126 4.360 4.082 4.307 40,582,024 +0.15(+3.60%)
Sep 11, 2009 4.222 4.222 4.131 4.158 18,685,924 -0.05(-1.28%)
Sep 10, 2009 4.232 4.240 4.109 4.211 21,471,896 -0.01(-0.12%)
Sep 09, 2009 4.228 4.275 4.174 4.217 22,263,608 +0.02(+0.48%)
Sep 08, 2009 4.116 4.212 4.085 4.196 28,189,078 +0.15(+3.62%)
Sep 04, 2009 4.026 4.063 3.946 4.050 18,218,572 +0.02(+0.46%)
Sep 03, 2009 3.934 4.040 3.893 4.031 17,727,332 +0.08(+2.09%)
Sep 02, 2009 3.920 3.993 3.861 3.949 25,950,356 +0.02(+0.60%)
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.