Skip to main content

GameStop Corp (NY: GME )

19.86 +0.21 (+1.07%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.16 11.28 10.94 11.24 12,914,533 +0.09(+0.83%)
May 29, 2008 11.34 11.48 11.10 11.15 18,362,964 -0.25(-2.19%)
May 28, 2008 11.30 11.43 11.16 11.40 13,426,331 +0.18(+1.60%)
May 27, 2008 11.14 11.26 10.94 11.22 17,246,330 +0.03(+0.26%)
May 26, 2008 11.13 11.33 10.82 11.19 0 +0.00(+0.00%)
May 23, 2008 11.13 11.33 10.82 11.19 23,840,504 +0.12(+1.07%)
May 22, 2008 10.59 11.19 9.996 11.07 76,339,200 -0.45(-3.91%)
May 21, 2008 11.74 11.99 11.52 11.52 15,299,624 -0.17(-1.43%)
May 20, 2008 11.70 11.74 11.45 11.69 12,787,829 -0.14(-1.19%)
May 19, 2008 12.16 12.23 11.74 11.83 9,243,594 -0.38(-3.10%)
May 16, 2008 12.49 12.58 11.85 12.21 11,847,006 -0.36(-2.85%)
May 15, 2008 12.49 12.69 12.34 12.57 13,057,975 +0.11(+0.87%)
May 14, 2008 12.50 12.66 12.37 12.46 8,360,139 +0.08(+0.68%)
May 13, 2008 12.33 12.45 12.20 12.37 8,985,561 +0.11(+0.92%)
May 12, 2008 11.72 12.33 11.61 12.26 16,127,759 +0.65(+5.60%)
May 09, 2008 11.50 11.74 11.34 11.61 9,891,099 +0.04(+0.33%)
May 08, 2008 11.89 12.00 11.52 11.57 12,548,542 -0.25(-2.15%)
May 07, 2008 12.17 12.17 11.78 11.82 13,016,970 -0.39(-3.19%)
May 06, 2008 11.86 12.32 11.81 12.21 10,758,217 +0.26(+2.18%)
May 05, 2008 12.28 12.29 11.91 11.95 11,327,759 -0.28(-2.30%)
May 02, 2008 12.83 12.87 12.09 12.23 14,405,238 -0.54(-4.26%)
May 01, 2008 12.52 12.96 12.41 12.78 11,621,285 +0.31(+2.45%)
Apr 30, 2008 12.44 12.69 12.28 12.47 11,051,006 +0.09(+0.75%)
Apr 29, 2008 12.55 12.76 12.33 12.38 9,075,797 -0.11(-0.89%)
Apr 28, 2008 12.74 12.74 12.43 12.49 11,106,433 -0.24(-1.89%)
Apr 25, 2008 12.77 12.79 12.58 12.73 9,671,662 +0.05(+0.38%)
Apr 24, 2008 12.50 12.86 12.49 12.68 8,090,632 +0.18(+1.47%)
Apr 23, 2008 12.24 12.62 12.24 12.50 8,460,842 +0.07(+0.56%)
Apr 22, 2008 12.52 12.56 12.29 12.43 8,539,405 -0.16(-1.30%)
Apr 21, 2008 12.30 12.64 12.20 12.59 13,587,011 -0.24(-1.89%)
Apr 18, 2008 13.17 13.40 12.70 12.84 20,443,166 -0.09(-0.70%)
Apr 17, 2008 12.89 13.22 12.79 12.93 9,528,943 +0.09(+0.67%)
Apr 16, 2008 12.74 12.91 12.66 12.84 9,964,274 +0.18(+1.45%)
Apr 15, 2008 12.57 12.67 12.41 12.66 9,554,993 +0.22(+1.75%)
Apr 14, 2008 12.33 12.63 12.16 12.44 7,682,741 +0.08(+0.64%)
Apr 11, 2008 12.31 12.56 12.27 12.36 6,865,528 -0.15(-1.18%)
Apr 10, 2008 12.14 12.59 12.14 12.51 13,300,788 +0.34(+2.79%)
Apr 09, 2008 12.45 12.61 12.00 12.17 15,001,610 -0.38(-3.00%)
Apr 08, 2008 12.52 12.66 12.31 12.54 8,811,229 -0.16(-1.27%)
Apr 07, 2008 12.93 12.93 12.59 12.70 7,250,473 -0.08(-0.64%)
Apr 04, 2008 12.69 12.90 12.55 12.79 6,675,000 +0.00(+0.04%)
Apr 03, 2008 12.56 12.87 12.38 12.78 9,409,370 +0.17(+1.31%)
Apr 02, 2008 12.65 12.88 12.40 12.62 14,487,601 +0.00(+0.00%)
Apr 01, 2008 11.95 12.66 11.95 12.62 19,758,522 +0.90(+7.66%)
Mar 31, 2008 11.67 11.89 11.53 11.72 15,279,731 -0.04(-0.35%)
Mar 28, 2008 12.19 12.19 11.66 11.76 12,505,093 -0.48(-3.91%)
Mar 27, 2008 12.06 12.35 12.06 12.24 11,072,811 +0.23(+1.93%)
Mar 26, 2008 12.13 12.20 11.84 12.01 10,191,377 -0.20(-1.62%)
Mar 25, 2008 12.29 12.29 11.95 12.20 14,642,181 -0.03(-0.26%)
Mar 24, 2008 11.44 12.41 11.44 12.23 23,942,896 +0.86(+7.59%)
Mar 21, 2008 10.65 11.37 10.65 11.37 18,932,148 +0.00(+0.00%)
Mar 20, 2008 10.65 11.37 10.65 11.37 18,932,148 +0.73(+6.81%)
Mar 19, 2008 11.07 11.33 10.64 10.65 17,248,162 -0.36(-3.23%)
Mar 18, 2008 11.10 11.22 10.13 11.00 38,956,632 +0.35(+3.30%)
Mar 17, 2008 10.45 11.02 10.20 10.65 17,771,204 -0.46(-4.18%)
Mar 14, 2008 10.95 11.16 10.51 11.12 22,162,876 +0.43(+3.99%)
Mar 13, 2008 10.35 10.75 10.08 10.69 10,719,317 +0.21(+1.99%)
Mar 12, 2008 10.62 10.87 10.46 10.48 9,720,936 -0.14(-1.32%)
Mar 11, 2008 10.27 10.63 10.14 10.62 15,116,646 +0.80(+8.17%)
Mar 10, 2008 9.660 9.939 9.613 9.819 13,870,524 +0.15(+1.52%)
Mar 07, 2008 9.724 9.989 9.497 9.672 8,655,501 -0.15(-1.57%)
Mar 06, 2008 10.22 10.31 9.805 9.826 10,643,852 -0.42(-4.13%)
Mar 05, 2008 9.948 10.27 9.842 10.25 16,333,556 +0.37(+3.74%)
Mar 04, 2008 9.576 9.891 9.517 9.880 13,217,900 +0.19(+2.01%)
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.