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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
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.