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

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 29, 2009 5.371 5.654 5.350 5.654 31,908,594 +0.32(+6.03%)
May 28, 2009 5.058 5.352 5.058 5.332 31,087,018 +0.34(+6.91%)
May 27, 2009 5.303 5.303 4.981 4.988 34,938,936 -0.31(-5.78%)
May 26, 2009 5.096 5.357 5.047 5.294 29,616,202 +0.18(+3.59%)
May 22, 2009 5.201 5.273 5.071 5.110 32,715,552 +0.04(+0.76%)
May 21, 2009 5.300 5.346 4.951 5.071 102,910,272 -0.93(-15.45%)
May 20, 2009 5.883 6.147 5.860 5.998 24,960,880 +0.15(+2.52%)
May 19, 2009 5.930 5.946 5.810 5.851 17,631,256 -0.10(-1.75%)
May 18, 2009 6.082 6.082 5.797 5.955 19,835,992 -0.04(-0.72%)
May 15, 2009 5.867 6.159 5.865 5.998 18,740,584 +0.11(+1.93%)
May 14, 2009 5.817 6.091 5.726 5.885 20,963,238 +0.07(+1.21%)
May 13, 2009 5.842 5.874 5.688 5.815 15,296,879 -0.13(-2.25%)
May 12, 2009 6.107 6.118 5.792 5.948 13,971,434 -0.09(-1.54%)
May 11, 2009 5.935 6.089 5.722 6.041 17,603,570 +0.12(+2.03%)
May 08, 2009 6.171 6.241 5.867 5.921 21,237,904 -0.18(-2.90%)
May 07, 2009 6.272 6.343 5.873 6.098 26,068,772 -0.14(-2.18%)
May 06, 2009 6.594 6.594 6.123 6.234 30,848,600 -0.36(-5.43%)
May 05, 2009 6.683 6.710 6.467 6.592 14,367,653 -0.06(-0.85%)
May 04, 2009 6.714 6.864 6.578 6.649 16,036,513 +0.00(+0.00%)
May 01, 2009 6.821 6.832 6.576 6.649 11,824,032 -0.19(-2.72%)
Apr 30, 2009 6.968 7.043 6.787 6.834 14,369,957 +0.02(+0.23%)
Apr 29, 2009 6.787 6.984 6.742 6.819 12,136,269 +0.10(+1.42%)
Apr 28, 2009 6.821 6.930 6.644 6.723 10,581,484 -0.18(-2.66%)
Apr 27, 2009 6.959 7.068 6.825 6.907 10,409,106 -0.19(-2.65%)
Apr 24, 2009 6.984 7.179 6.821 7.095 11,429,388 +0.18(+2.66%)
Apr 23, 2009 6.766 6.941 6.717 6.912 13,577,293 +0.15(+2.14%)
Apr 22, 2009 6.692 6.991 6.542 6.766 18,235,214 +0.02(+0.37%)
Apr 21, 2009 6.433 6.798 6.354 6.742 13,942,957 +0.31(+4.75%)
Apr 20, 2009 6.418 6.476 6.304 6.436 12,746,312 -0.10(-1.49%)
Apr 17, 2009 6.855 6.921 6.313 6.533 38,055,120 -0.20(-2.93%)
Apr 16, 2009 7.369 7.369 6.649 6.730 40,568,248 -0.50(-6.90%)
Apr 15, 2009 7.136 7.260 7.047 7.229 9,095,284 +0.09(+1.30%)
Apr 14, 2009 7.263 7.315 7.109 7.136 13,581,883 -0.18(-2.48%)
Apr 13, 2009 7.315 7.437 7.213 7.317 16,993,042 -0.03(-0.40%)
Apr 09, 2009 7.027 7.356 6.848 7.347 15,127,511 +0.47(+6.86%)
Apr 08, 2009 6.649 6.875 6.635 6.875 11,914,793 +0.25(+3.73%)
Apr 07, 2009 6.372 6.692 6.241 6.628 16,756,879 +0.14(+2.20%)
Apr 06, 2009 6.508 6.651 6.345 6.485 26,894,908 -0.26(-3.90%)
Apr 03, 2009 6.810 7.091 6.608 6.748 31,078,868 -0.07(-1.06%)
Apr 02, 2009 6.506 6.914 6.458 6.821 19,015,694 +0.43(+6.74%)
Apr 01, 2009 6.467 6.467 6.250 6.390 17,683,858 +0.04(+0.64%)
Mar 31, 2009 6.191 6.563 6.155 6.350 23,864,974 +0.22(+3.51%)
Mar 30, 2009 6.159 6.205 5.964 6.134 14,740,519 +0.19(+3.28%)
Mar 26, 2009 6.388 6.447 5.844 5.939 48,501,156 -0.14(-2.35%)
Mar 25, 2009 6.202 6.202 5.778 6.082 28,467,866 -0.05(-0.78%)
Mar 24, 2009 5.951 6.327 5.846 6.130 27,718,854 +0.10(+1.62%)
Mar 23, 2009 5.951 6.032 5.942 6.032 24,213,644 +0.40(+7.12%)
Mar 20, 2009 5.849 5.876 5.552 5.631 16,436,959 -0.13(-2.24%)
Mar 19, 2009 5.692 5.862 5.491 5.760 16,191,839 +0.13(+2.39%)
Mar 18, 2009 5.620 5.812 5.516 5.626 20,694,800 -0.03(-0.49%)
Mar 17, 2009 5.520 5.667 5.411 5.654 13,987,471 +0.12(+2.21%)
Mar 16, 2009 5.892 5.892 5.497 5.531 12,050,892 -0.28(-4.87%)
Mar 13, 2009 5.778 5.914 5.686 5.815 0 +0.06(+1.02%)
Mar 12, 2009 5.722 5.774 5.443 5.756 13,795,817 +0.03(+0.55%)
Mar 11, 2009 5.695 5.921 5.586 5.724 14,605,960 +0.01(+0.20%)
Mar 10, 2009 5.321 5.754 5.269 5.713 17,924,844 +0.52(+10.09%)
Mar 09, 2009 5.026 5.226 4.942 5.189 20,478,024 +0.12(+2.32%)
Mar 06, 2009 5.393 5.482 4.945 5.071 0 -0.24(-4.60%)
Mar 05, 2009 6.044 6.096 5.062 5.316 66,236,228 -0.87(-14.07%)
Mar 04, 2009 6.014 6.282 6.005 6.186 12,574,627 +0.27(+4.64%)
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.