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 (%)
Dec 31, 2007 10.42 10.53 10.40 10.45 12,443,305 -0.03(-0.31%)
Dec 28, 2007 10.47 10.60 10.42 10.49 10,396,397 +0.02(+0.16%)
Dec 27, 2007 10.53 10.60 10.35 10.47 12,448,937 -0.11(-1.08%)
Dec 26, 2007 10.72 10.72 10.41 10.58 10,188,638 -0.07(-0.66%)
Dec 24, 2007 10.56 10.69 10.42 10.65 7,998,833 +0.31(+3.01%)
Dec 21, 2007 10.53 10.56 10.31 10.34 24,535,676 -0.11(-1.05%)
Dec 20, 2007 10.32 10.47 10.22 10.45 13,474,144 +0.19(+1.85%)
Dec 19, 2007 10.35 10.42 10.14 10.26 15,649,435 +0.00(+0.02%)
Dec 18, 2007 9.879 10.30 9.861 10.26 23,792,062 +0.47(+4.83%)
Dec 17, 2007 9.763 9.931 9.729 9.788 20,796,418 -0.01(-0.10%)
Dec 14, 2007 9.679 10.01 9.578 9.798 21,096,622 +0.11(+1.15%)
Dec 13, 2007 9.803 9.931 9.615 9.687 105,881,448 -0.18(-1.83%)
Dec 12, 2007 10.01 10.11 9.733 9.867 15,785,357 +0.08(+0.86%)
Dec 11, 2007 10.14 10.17 9.690 9.783 16,034,850 -0.32(-3.13%)
Dec 10, 2007 10.25 10.44 10.07 10.10 13,777,581 -0.13(-1.28%)
Dec 07, 2007 10.20 10.73 10.17 10.23 22,208,150 +0.19(+1.89%)
Dec 06, 2007 9.916 10.12 9.605 10.04 42,261,536 +0.29(+3.02%)
Dec 05, 2007 9.768 9.847 9.625 9.746 9,953,272 +0.12(+1.21%)
Dec 04, 2007 9.593 9.709 9.445 9.630 12,339,441 -0.07(-0.68%)
Dec 03, 2007 9.763 9.911 9.595 9.696 15,197,001 +0.03(+0.26%)
Nov 30, 2007 9.601 9.699 9.485 9.670 26,653,032 +0.27(+2.85%)
Nov 29, 2007 9.526 9.526 9.157 9.403 13,975,632 +0.02(+0.16%)
Nov 28, 2007 9.145 9.435 8.620 9.387 19,835,294 +0.44(+4.95%)
Nov 27, 2007 8.808 9.063 8.778 8.945 17,938,032 +0.28(+3.22%)
Nov 26, 2007 8.585 8.911 8.509 8.665 22,714,540 +0.22(+2.65%)
Nov 23, 2007 8.490 8.529 8.309 8.441 5,965,143 +0.14(+1.68%)
Nov 21, 2007 8.465 8.465 8.206 8.302 20,963,666 -0.28(-3.31%)
Nov 20, 2007 8.303 8.940 7.989 8.586 68,760,608 -0.33(-3.74%)
Nov 19, 2007 9.367 9.367 8.635 8.920 31,507,058 -0.34(-3.65%)
Nov 16, 2007 9.371 9.371 8.837 9.258 22,842,482 -0.16(-1.66%)
Nov 15, 2007 9.197 9.520 9.068 9.414 17,959,710 +0.35(+3.82%)
Nov 14, 2007 9.462 9.583 9.032 9.068 13,697,183 -0.09(-1.03%)
Nov 13, 2007 8.817 9.263 8.817 9.162 12,795,612 +0.41(+4.67%)
Nov 12, 2007 8.615 8.879 8.465 8.753 17,498,768 -0.13(-1.48%)
Nov 09, 2007 9.005 9.147 8.723 8.884 19,962,674 -0.51(-5.41%)
Nov 08, 2007 9.510 9.628 8.837 9.393 18,616,652 -0.10(-1.10%)
Nov 07, 2007 9.648 9.975 9.492 9.497 11,292,051 -0.38(-3.87%)
Nov 06, 2007 9.616 9.923 9.616 9.879 11,571,557 +0.29(+3.00%)
Nov 05, 2007 9.510 9.642 9.325 9.591 9,657,190 +0.08(+0.80%)
Nov 02, 2007 9.923 10.01 9.318 9.515 13,007,571 -0.22(-2.28%)
Nov 01, 2007 9.889 10.18 9.738 9.738 13,398,481 -0.23(-2.31%)
Oct 31, 2007 9.731 9.973 9.717 9.968 14,594,975 +0.29(+2.99%)
Oct 30, 2007 9.780 9.931 9.675 9.679 6,986,755 -0.13(-1.32%)
Oct 29, 2007 9.904 10.01 9.756 9.808 14,750,033 +0.14(+1.44%)
Oct 26, 2007 9.859 9.923 9.595 9.669 19,572,250 +0.14(+1.47%)
Oct 25, 2007 9.832 9.877 9.401 9.529 12,335,656 -0.26(-2.61%)
Oct 24, 2007 10.21 10.23 9.588 9.785 10,996,581 -0.32(-3.20%)
Oct 23, 2007 9.632 10.12 9.536 10.11 14,577,747 +0.55(+5.80%)
Oct 22, 2007 9.409 9.763 8.963 9.554 15,414,224 +0.00(+0.04%)
Oct 19, 2007 9.849 9.926 9.544 9.551 7,421,117 -0.28(-2.83%)
Oct 18, 2007 9.830 9.953 9.733 9.829 7,750,777 -0.02(-0.21%)
Oct 17, 2007 10.01 10.12 9.716 9.849 18,592,004 +0.07(+0.67%)
Oct 16, 2007 9.677 9.965 9.677 9.783 11,323,329 +0.02(+0.17%)
Oct 15, 2007 9.780 10.01 9.642 9.766 16,513,258 +0.10(+1.08%)
Oct 12, 2007 9.595 9.677 9.431 9.662 11,931,082 +0.06(+0.61%)
Oct 11, 2007 9.953 9.999 9.426 9.603 9,252,336 -0.32(-3.26%)
Oct 10, 2007 9.889 10.01 9.763 9.926 12,949,100 +0.04(+0.44%)
Oct 09, 2007 9.630 9.913 9.608 9.882 16,962,776 +0.35(+3.64%)
Oct 08, 2007 9.569 9.746 9.477 9.536 6,963,907 -0.01(-0.12%)
Oct 05, 2007 9.275 9.556 9.224 9.547 13,856,523 +0.35(+3.83%)
Oct 04, 2007 9.585 9.595 9.100 9.196 12,985,589 -0.33(-3.50%)
Oct 03, 2007 9.500 9.615 9.453 9.529 14,609,234 -0.17(-1.72%)
Oct 02, 2007 9.458 9.736 9.428 9.696 12,032,077 +0.24(+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.