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, 2008 3.715 3.765 3.612 3.646 15,891,396 -0.08(-2.17%)
Dec 30, 2008 3.696 3.786 3.651 3.727 9,710,789 +0.03(+0.87%)
Dec 29, 2008 3.903 3.903 3.616 3.695 12,483,276 -0.20(-5.14%)
Dec 26, 2008 3.944 3.944 3.828 3.895 3,920,385 -0.03(-0.73%)
Dec 24, 2008 3.698 3.937 3.698 3.924 4,528,262 +0.19(+5.09%)
Dec 23, 2008 3.962 3.964 3.698 3.733 10,663,475 -0.16(-4.15%)
Dec 22, 2008 4.183 4.183 3.774 3.895 12,516,188 -0.25(-5.94%)
Dec 19, 2008 4.163 4.238 4.057 4.141 14,708,595 +0.04(+0.86%)
Dec 18, 2008 4.338 4.385 4.013 4.105 19,238,704 -0.22(-4.99%)
Dec 17, 2008 4.217 4.462 4.137 4.321 19,901,560 -0.00(-0.08%)
Dec 16, 2008 3.956 4.360 3.949 4.324 19,825,474 +0.43(+11.12%)
Dec 15, 2008 4.072 4.153 3.794 3.892 13,592,873 -0.17(-4.19%)
Dec 12, 2008 3.723 4.121 3.723 4.062 17,455,084 +0.22(+5.65%)
Dec 11, 2008 4.020 4.164 3.794 3.845 19,032,520 -0.21(-5.19%)
Dec 10, 2008 3.831 4.090 3.698 4.055 26,275,126 +0.14(+3.70%)
Dec 09, 2008 4.107 4.208 3.846 3.910 30,952,706 -0.30(-7.08%)
Dec 08, 2008 3.767 4.225 3.664 4.208 28,984,610 +0.63(+17.54%)
Dec 05, 2008 3.393 3.643 3.203 3.580 24,055,178 +0.18(+5.40%)
Dec 04, 2008 3.107 3.570 3.032 3.397 21,147,560 +0.22(+7.06%)
Dec 03, 2008 3.077 3.324 3.047 3.173 25,378,890 -0.03(-0.84%)
Dec 02, 2008 3.301 3.358 3.122 3.200 19,857,740 -0.06(-1.76%)
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.