GameStop Corp (NY: GME )

102.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.92 62.54 61.77 62.11 2,094,520 -0.19(-0.30%)
Dec 28, 2007 62.23 62.99 61.92 62.30 1,749,974 +0.10(+0.16%)
Dec 27, 2007 62.53 63.00 61.46 62.20 2,095,468 -0.68(-1.08%)
Dec 26, 2007 63.68 63.68 61.83 62.88 1,715,003 -0.42(-0.66%)
Dec 24, 2007 62.71 63.50 61.90 63.30 1,346,404 +1.85(+3.01%)
Dec 21, 2007 62.53 62.76 61.23 61.45 4,129,969 -0.65(-1.05%)
Dec 20, 2007 61.30 62.19 60.70 62.10 2,268,036 +1.13(+1.85%)
Dec 19, 2007 61.48 61.93 60.22 60.97 2,634,192 +0.01(+0.02%)
Dec 18, 2007 58.69 61.17 58.59 60.96 4,004,800 +2.81(+4.83%)
Dec 17, 2007 58.00 59.00 57.80 58.15 3,500,558 -0.06(-0.10%)
Dec 14, 2007 57.50 59.45 56.90 58.21 3,551,090 +0.66(+1.15%)
Dec 13, 2007 58.24 59.00 57.12 57.55 17,822,501 -1.07(-1.83%)
Dec 12, 2007 59.49 60.08 57.82 58.62 2,657,071 +0.50(+0.86%)
Dec 11, 2007 60.27 60.42 57.57 58.12 2,699,067 -1.88(-3.13%)
Dec 10, 2007 60.90 62.04 59.85 60.00 2,319,112 -0.78(-1.28%)
Dec 07, 2007 60.59 63.77 60.42 60.78 3,738,188 +1.13(+1.89%)
Dec 06, 2007 58.91 60.11 57.06 59.65 7,113,675 +1.75(+3.02%)
Dec 05, 2007 58.03 58.50 57.18 57.90 1,675,385 +0.69(+1.21%)
Dec 04, 2007 56.99 57.68 56.11 57.21 2,077,037 -0.39(-0.68%)
Dec 03, 2007 58.00 58.88 57.00 57.60 2,558,036 +0.15(+0.26%)
Nov 30, 2007 57.04 57.62 56.35 57.45 4,486,373 +1.59(+2.85%)
Nov 29, 2007 56.59 56.59 54.40 55.86 2,352,449 +0.09(+0.16%)
Nov 28, 2007 54.33 56.05 51.21 55.77 3,338,777 +2.63(+4.95%)
Nov 27, 2007 52.33 53.84 52.15 53.14 3,019,420 +1.66(+3.22%)
Nov 26, 2007 51.00 52.94 50.55 51.48 3,823,426 +1.33(+2.65%)
Nov 23, 2007 50.44 50.67 49.36 50.15 1,004,083 +0.83(+1.68%)
Nov 21, 2007 50.29 50.29 48.75 49.32 3,528,710 -1.69(-3.31%)
Nov 20, 2007 49.33 53.11 47.46 51.01 11,574,133 -1.98(-3.74%)
Nov 19, 2007 55.65 55.65 51.30 52.99 5,303,427 -2.01(-3.65%)
Nov 16, 2007 55.67 55.67 52.50 55.00 3,844,962 -0.93(-1.66%)
Nov 15, 2007 54.64 56.56 53.87 55.93 3,023,069 +2.06(+3.82%)
Nov 14, 2007 56.21 56.93 53.66 53.87 2,305,579 -0.56(-1.03%)
Nov 13, 2007 52.38 55.03 52.38 54.43 2,153,822 +2.43(+4.67%)
Nov 12, 2007 51.18 52.75 50.29 52.00 2,945,481 -0.78(-1.48%)
Nov 09, 2007 53.50 54.34 51.82 52.78 3,360,218 -3.02(-5.41%)
Nov 08, 2007 56.50 57.20 52.50 55.80 3,133,649 -0.62(-1.10%)
Nov 07, 2007 57.32 59.26 56.39 56.42 1,900,735 -2.27(-3.87%)
Nov 06, 2007 57.13 58.95 57.13 58.69 1,947,783 +1.71(+3.00%)
Nov 05, 2007 56.50 57.28 55.40 56.98 1,625,547 +0.45(+0.80%)
Nov 02, 2007 58.95 59.45 55.36 56.53 2,189,500 -1.32(-2.28%)
Nov 01, 2007 58.75 60.50 57.85 57.85 2,255,300 -1.37(-2.31%)
Oct 31, 2007 57.81 59.25 57.73 59.22 2,456,700 +1.72(+2.99%)
Oct 30, 2007 58.10 59.00 57.48 57.50 1,176,046 -0.77(-1.32%)
Oct 29, 2007 58.84 59.46 57.96 58.27 2,482,800 +0.83(+1.44%)
Oct 26, 2007 58.57 58.95 57.00 57.44 3,294,500 +0.83(+1.47%)
Oct 25, 2007 58.41 58.68 55.85 56.61 2,076,400 -1.52(-2.61%)
Oct 24, 2007 60.65 60.80 56.96 58.13 1,851,000 -1.92(-3.20%)
Oct 23, 2007 57.22 60.13 56.65 60.05 2,453,800 +3.29(+5.80%)
Oct 22, 2007 55.90 58.00 53.25 56.76 2,594,600 +0.02(+0.04%)
Oct 19, 2007 58.51 58.97 56.70 56.74 1,249,160 -1.65(-2.83%)
Oct 18, 2007 58.40 59.13 57.82 58.39 1,304,650 -0.12(-0.21%)
Oct 17, 2007 59.48 60.15 57.72 58.51 3,129,500 +0.39(+0.67%)
Oct 16, 2007 57.49 59.20 57.49 58.12 1,906,000 +0.10(+0.17%)
Oct 15, 2007 58.10 59.49 57.28 58.02 2,779,595 +0.62(+1.08%)
Oct 12, 2007 57.00 57.49 56.03 57.40 2,008,300 +0.35(+0.61%)
Oct 11, 2007 59.13 59.40 56.00 57.05 1,557,400 -1.92(-3.26%)
Oct 10, 2007 58.75 59.45 58.00 58.97 2,179,658 +0.26(+0.44%)
Oct 09, 2007 57.21 58.89 57.08 58.71 2,855,260 +2.06(+3.64%)
Oct 08, 2007 56.85 57.90 56.30 56.65 1,172,200 -0.07(-0.12%)
Oct 05, 2007 55.10 56.77 54.80 56.72 2,332,400 +2.09(+3.83%)
Oct 04, 2007 56.95 57.00 54.06 54.63 2,185,800 -1.98(-3.50%)
Oct 03, 2007 56.44 57.12 56.16 56.61 2,459,100 -0.99(-1.72%)
Oct 02, 2007 56.19 57.84 56.01 57.60 2,025,300 +1.45(+2.58%)
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.