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, 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%)
Dec 01, 2008 3.644 3.644 3.215 3.257 23,824,344 -0.42(-11.44%)
Nov 28, 2008 3.703 3.787 3.587 3.678 5,186,928 -0.03(-0.68%)
Nov 26, 2008 3.410 3.730 3.335 3.703 22,485,126 +0.22(+6.43%)
Nov 25, 2008 3.469 3.644 3.336 3.479 20,282,418 +0.08(+2.28%)
Nov 24, 2008 3.085 3.461 2.988 3.402 25,895,444 +0.38(+12.40%)
Nov 21, 2008 3.143 3.143 2.856 3.026 35,470,580 +0.08(+2.74%)
Nov 20, 2008 3.218 3.365 2.846 2.946 50,595,456 -0.52(-14.88%)
Nov 19, 2008 3.720 3.782 3.419 3.461 20,935,202 -0.28(-7.43%)
Nov 18, 2008 3.828 3.920 3.614 3.739 16,331,300 -0.09(-2.37%)
Nov 17, 2008 3.915 4.082 3.821 3.829 16,040,363 -0.09(-2.28%)
Nov 14, 2008 4.097 4.398 3.919 3.919 26,350,468 -0.26(-6.24%)
Nov 13, 2008 3.671 4.191 3.568 4.180 17,672,450 +0.47(+12.66%)
Nov 12, 2008 3.691 3.757 3.562 3.710 17,857,668 -0.23(-5.85%)
Nov 11, 2008 4.062 4.097 3.888 3.940 10,784,562 -0.18(-4.37%)
Nov 10, 2008 4.331 4.454 4.050 4.121 9,819,424 -0.10(-2.47%)
Nov 07, 2008 4.050 4.257 4.033 4.225 17,413,802 +0.22(+5.42%)
Nov 06, 2008 4.217 4.289 3.961 4.008 18,522,376 -0.25(-5.81%)
Nov 05, 2008 4.604 4.604 4.238 4.255 13,702,518 -0.42(-8.90%)
Nov 04, 2008 4.631 4.713 4.573 4.671 15,883,762 +0.13(+2.89%)
Nov 03, 2008 4.676 4.676 4.466 4.540 19,178,786 -0.07(-1.53%)
Oct 31, 2008 4.686 4.865 4.463 4.610 27,030,432 -0.34(-6.93%)
Oct 30, 2008 5.127 5.297 4.930 4.954 13,273,592 +0.00(+0.00%)
Oct 29, 2008 4.794 5.269 4.663 4.954 18,263,288 +0.09(+1.80%)
Oct 28, 2008 4.371 4.866 4.126 4.866 15,465,458 +0.62(+14.68%)
Oct 27, 2008 4.257 4.491 4.208 4.243 10,917,543 -0.09(-2.02%)
Oct 24, 2008 4.087 4.451 4.055 4.331 15,011,687 -0.23(-4.95%)
Oct 23, 2008 4.711 4.829 4.243 4.557 20,350,162 -0.20(-4.11%)
Oct 22, 2008 5.112 5.119 4.521 4.752 16,550,222 -0.38(-7.32%)
Oct 21, 2008 5.588 5.642 5.087 5.127 17,131,972 -0.46(-8.23%)
Oct 20, 2008 5.423 5.715 5.292 5.587 13,638,101 +0.23(+4.24%)
Oct 17, 2008 5.063 5.561 5.031 5.359 22,289,058 +0.17(+3.34%)
Oct 16, 2008 4.769 5.260 4.582 5.186 28,968,784 +0.52(+11.11%)
Oct 15, 2008 5.077 5.078 4.663 4.668 15,531,200 -0.44(-8.66%)
Oct 14, 2008 5.890 6.201 4.962 5.110 25,831,242 -0.53(-9.43%)
Oct 13, 2008 5.321 5.652 5.112 5.642 17,663,206 +0.74(+15.19%)
Oct 10, 2008 4.541 5.078 4.442 4.898 25,349,156 +0.00(+0.03%)
Oct 09, 2008 5.146 5.376 4.851 4.897 18,383,034 -0.19(-3.71%)
Oct 08, 2008 4.977 5.264 4.929 5.085 33,592,372 -0.09(-1.76%)
Oct 07, 2008 5.725 5.875 5.169 5.176 22,514,950 -0.57(-9.85%)
Oct 06, 2008 5.706 5.806 5.260 5.742 24,924,222 -0.20(-3.32%)
Oct 03, 2008 6.135 6.467 5.888 5.939 24,329,742 -0.09(-1.48%)
Oct 02, 2008 6.060 6.102 5.890 6.028 21,781,232 -0.04(-0.64%)
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.