GameStop Corp (NY: GME )

115.45 USD +15.66 (+15.69%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.07 22.37 21.46 21.66 2,674,920 -0.48(-2.17%)
Dec 30, 2008 21.96 22.49 21.69 22.14 1,634,569 +0.19(+0.87%)
Dec 29, 2008 23.19 23.19 21.48 21.95 2,101,248 -1.19(-5.14%)
Dec 26, 2008 23.43 23.43 22.74 23.14 659,899 -0.17(-0.73%)
Dec 24, 2008 21.97 23.39 21.97 23.31 762,220 +1.13(+5.09%)
Dec 23, 2008 23.54 23.55 21.97 22.18 1,794,930 -0.96(-4.15%)
Dec 22, 2008 24.85 24.85 22.42 23.14 2,106,788 -1.46(-5.93%)
Dec 19, 2008 24.73 25.18 24.10 24.60 2,475,825 +0.21(+0.86%)
Dec 18, 2008 25.77 26.05 23.84 24.39 3,238,356 -1.28(-4.99%)
Dec 17, 2008 25.05 26.51 24.58 25.67 3,349,931 -0.02(-0.08%)
Dec 16, 2008 23.50 25.90 23.46 25.69 3,337,124 +2.57(+11.12%)
Dec 15, 2008 24.19 24.67 22.54 23.12 2,288,021 -1.01(-4.19%)
Dec 12, 2008 22.12 24.48 22.12 24.13 2,938,128 +1.29(+5.65%)
Dec 11, 2008 23.88 24.74 22.54 22.84 3,203,650 -1.25(-5.19%)
Dec 10, 2008 22.76 24.30 21.97 24.09 4,422,762 +0.86(+3.70%)
Dec 09, 2008 24.40 25.00 22.85 23.23 5,210,116 -1.77(-7.08%)
Dec 08, 2008 22.38 25.10 21.77 25.00 4,878,836 +3.73(+17.54%)
Dec 05, 2008 20.16 21.64 19.03 21.27 4,049,089 +1.09(+5.40%)
Dec 04, 2008 18.46 21.21 18.01 20.18 3,559,664 +1.33(+7.06%)
Dec 03, 2008 18.28 19.75 18.10 18.85 4,271,903 -0.16(-0.84%)
Dec 02, 2008 19.61 19.95 18.55 19.01 3,342,555 -0.34(-1.76%)
Dec 01, 2008 21.65 21.65 19.10 19.35 4,010,234 -2.50(-11.44%)
Nov 28, 2008 22.00 22.50 21.31 21.85 873,090 -0.15(-0.68%)
Nov 26, 2008 20.26 22.16 19.81 22.00 3,784,810 +1.33(+6.43%)
Nov 25, 2008 20.61 21.65 19.82 20.67 3,414,039 +0.46(+2.28%)
Nov 24, 2008 18.33 20.56 17.75 20.21 4,358,852 +2.23(+12.40%)
Nov 21, 2008 18.67 18.67 16.97 17.98 5,970,587 +0.48(+2.74%)
Nov 20, 2008 19.12 19.99 16.91 17.50 8,516,483 -3.06(-14.88%)
Nov 19, 2008 22.10 22.47 20.31 20.56 3,523,919 -1.65(-7.43%)
Nov 18, 2008 22.74 23.29 21.47 22.21 2,748,967 -0.54(-2.37%)
Nov 17, 2008 23.26 24.25 22.70 22.75 2,699,995 -0.53(-2.28%)
Nov 14, 2008 24.34 26.13 23.28 23.28 4,435,444 -1.55(-6.24%)
Nov 13, 2008 21.81 24.90 21.20 24.83 2,974,716 +2.79(+12.66%)
Nov 12, 2008 21.93 22.32 21.16 22.04 3,005,893 -1.37(-5.85%)
Nov 11, 2008 24.13 24.34 23.10 23.41 1,815,312 -1.07(-4.37%)
Nov 10, 2008 25.73 26.46 24.06 24.48 1,652,855 -0.62(-2.47%)
Nov 07, 2008 24.06 25.29 23.96 25.10 2,931,179 +1.29(+5.42%)
Nov 06, 2008 25.05 25.48 23.53 23.81 3,117,780 -1.47(-5.81%)
Nov 05, 2008 27.35 27.35 25.18 25.28 2,306,477 -2.47(-8.90%)
Nov 04, 2008 27.51 28.00 27.17 27.75 2,673,635 +0.78(+2.89%)
Nov 03, 2008 27.78 27.78 26.53 26.97 3,228,270 -0.42(-1.53%)
Oct 31, 2008 27.84 28.90 26.51 27.39 4,549,899 -2.04(-6.93%)
Oct 30, 2008 30.46 31.47 29.29 29.43 2,234,278 +0.00(+0.00%)
Oct 29, 2008 28.48 31.30 27.70 29.43 3,074,169 +0.52(+1.80%)
Oct 28, 2008 25.97 28.91 24.51 28.91 2,603,224 +3.70(+14.68%)
Oct 27, 2008 25.29 26.68 25.00 25.21 1,837,696 -0.52(-2.02%)
Oct 24, 2008 24.28 26.44 24.09 25.73 2,526,843 -1.34(-4.95%)
Oct 23, 2008 27.99 28.69 25.21 27.07 3,425,442 -1.16(-4.11%)
Oct 22, 2008 30.37 30.41 26.86 28.23 2,785,817 -2.23(-7.32%)
Oct 21, 2008 33.20 33.52 30.22 30.46 2,883,740 -2.73(-8.23%)
Oct 20, 2008 32.22 33.95 31.44 33.19 2,295,634 +1.35(+4.24%)
Oct 17, 2008 30.08 33.04 29.89 31.84 3,751,807 +1.03(+3.34%)
Oct 16, 2008 28.33 31.25 27.22 30.81 4,876,172 +3.08(+11.11%)
Oct 15, 2008 30.16 30.17 27.70 27.73 2,614,290 -2.63(-8.66%)
Oct 14, 2008 34.99 36.84 29.48 30.36 4,348,045 -3.16(-9.43%)
Oct 13, 2008 31.61 33.58 30.37 33.52 2,973,160 +4.42(+15.19%)
Oct 10, 2008 26.98 30.17 26.39 29.10 4,266,898 +0.01(+0.03%)
Oct 09, 2008 30.57 31.94 28.82 29.09 3,094,325 -1.12(-3.71%)
Oct 08, 2008 29.57 31.27 29.28 30.21 5,654,438 -0.54(-1.76%)
Oct 07, 2008 34.01 34.90 30.71 30.75 3,789,830 -3.36(-9.85%)
Oct 06, 2008 33.90 34.49 31.25 34.11 4,195,371 -1.17(-3.32%)
Oct 03, 2008 36.45 38.42 34.98 35.28 4,095,305 -0.53(-1.48%)
Oct 02, 2008 36.00 36.25 34.99 35.81 3,666,327 -0.23(-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.