Skip to main content

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

Historical Prices

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.