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

GameStop Corp (NY: GME )

10.93 +0.77 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2009 4.116 4.126 4.041 4.089 38,896,396 -0.04(-1.06%)
Oct 29, 2009 4.111 4.166 4.077 4.132 20,880,308 +0.05(+1.32%)
Oct 28, 2009 4.158 4.168 4.070 4.079 29,485,160 -0.06(-1.50%)
Oct 27, 2009 4.063 4.154 4.035 4.141 41,617,928 +0.09(+2.16%)
Oct 26, 2009 4.193 4.246 4.025 4.053 36,992,772 -0.12(-2.79%)
Oct 23, 2009 4.186 4.205 4.134 4.169 28,713,540 -0.08(-1.86%)
Oct 22, 2009 4.275 4.336 4.190 4.249 32,877,246 -0.02(-0.39%)
Oct 21, 2009 4.319 4.402 4.257 4.265 44,510,528 -0.05(-1.21%)
Oct 20, 2009 4.381 4.392 4.287 4.318 74,528,400 -0.42(-8.91%)
Oct 19, 2009 4.696 4.764 4.676 4.740 14,533,660 +0.07(+1.55%)
Oct 16, 2009 4.658 4.723 4.600 4.668 22,650,574 -0.02(-0.40%)
Oct 15, 2009 4.723 4.817 4.668 4.686 35,310,288 -0.05(-1.14%)
Oct 14, 2009 4.644 4.755 4.644 4.740 29,667,088 +0.14(+3.00%)
Oct 13, 2009 4.516 4.634 4.481 4.602 25,825,294 +0.08(+1.79%)
Oct 12, 2009 4.568 4.619 4.488 4.521 15,169,982 -0.02(-0.37%)
Oct 09, 2009 4.605 4.605 4.505 4.538 22,939,110 -0.07(-1.50%)
Oct 08, 2009 4.553 4.654 4.491 4.607 43,463,448 +0.19(+4.31%)
Oct 07, 2009 4.434 4.482 4.393 4.417 23,811,880 -0.06(-1.43%)
Oct 06, 2009 4.425 4.511 4.294 4.481 15,139,796 +0.10(+2.27%)
Oct 05, 2009 4.314 4.393 4.277 4.381 18,887,896 +0.06(+1.36%)
Oct 02, 2009 4.333 4.410 4.311 4.323 19,183,080 -0.06(-1.31%)
Oct 01, 2009 4.467 4.513 4.365 4.380 26,657,340 -0.08(-1.70%)
Sep 30, 2009 4.530 4.550 4.405 4.456 25,310,772 -0.05(-1.19%)
Sep 29, 2009 4.430 4.555 4.427 4.509 17,310,430 +0.07(+1.52%)
Sep 28, 2009 4.395 4.457 4.353 4.442 15,599,431 +0.06(+1.34%)
Sep 25, 2009 4.388 4.442 4.338 4.383 15,827,804 -0.03(-0.72%)
Sep 24, 2009 4.511 4.538 4.388 4.415 19,939,694 -0.07(-1.61%)
Sep 23, 2009 4.419 4.582 4.378 4.488 27,371,482 +0.07(+1.60%)
Sep 22, 2009 4.457 4.481 4.375 4.417 14,443,477 -0.01(-0.15%)
Sep 21, 2009 4.508 4.557 4.400 4.424 26,108,354 -0.09(-1.90%)
Sep 18, 2009 4.361 4.599 4.323 4.509 53,663,380 +0.17(+3.84%)
Sep 17, 2009 4.346 4.375 4.303 4.343 21,964,460 +0.08(+1.84%)
Sep 16, 2009 4.275 4.373 4.208 4.264 26,573,584 -0.00(-0.02%)
Sep 15, 2009 4.319 4.350 4.254 4.265 20,992,990 -0.04(-0.98%)
Sep 14, 2009 4.126 4.360 4.082 4.307 40,582,024 +0.15(+3.60%)
Sep 11, 2009 4.222 4.222 4.131 4.158 18,685,924 -0.05(-1.28%)
Sep 10, 2009 4.232 4.240 4.109 4.211 21,471,896 -0.01(-0.12%)
Sep 09, 2009 4.228 4.275 4.174 4.217 22,263,608 +0.02(+0.48%)
Sep 08, 2009 4.116 4.212 4.085 4.196 28,189,078 +0.15(+3.62%)
Sep 04, 2009 4.026 4.063 3.946 4.050 18,218,572 +0.02(+0.46%)
Sep 03, 2009 3.934 4.040 3.893 4.031 17,727,332 +0.08(+2.09%)
Sep 02, 2009 3.920 3.993 3.861 3.949 25,950,356 +0.02(+0.60%)
Sep 01, 2009 3.981 4.070 3.919 3.925 26,341,356 -0.08(-2.02%)
Aug 31, 2009 4.092 4.114 3.984 4.006 45,238,740 +0.06(+1.41%)
Aug 28, 2009 3.910 3.967 3.875 3.951 31,400,168 +0.08(+1.95%)
Aug 27, 2009 3.787 3.917 3.754 3.875 30,937,730 +0.08(+2.04%)
Aug 26, 2009 3.777 3.861 3.713 3.797 30,242,914 +0.02(+0.58%)
Aug 25, 2009 3.816 3.845 3.757 3.776 40,591,944 -0.02(-0.58%)
Aug 24, 2009 3.907 3.914 3.754 3.797 43,811,368 -0.10(-2.46%)
Aug 21, 2009 3.974 4.011 3.875 3.893 43,982,716 -0.05(-1.20%)
Aug 20, 2009 3.912 4.057 3.873 3.940 100,181,856 -0.30(-7.03%)
Aug 19, 2009 4.079 4.277 4.065 4.238 39,110,584 +0.11(+2.61%)
Aug 18, 2009 4.243 4.255 4.057 4.131 44,280,012 -0.14(-3.31%)
Aug 17, 2009 4.252 4.350 4.213 4.272 28,393,438 -0.18(-4.01%)
Aug 14, 2009 4.346 4.488 4.336 4.451 46,467,636 +0.02(+0.42%)
Aug 13, 2009 4.344 4.454 4.252 4.432 38,663,680 +0.12(+2.69%)
Aug 12, 2009 4.142 4.365 4.129 4.316 34,471,672 +0.16(+3.81%)
Aug 11, 2009 4.065 4.185 4.048 4.158 23,445,768 +0.09(+2.24%)
Aug 10, 2009 4.262 4.294 4.020 4.067 26,858,462 -0.17(-3.97%)
Aug 07, 2009 4.148 4.269 4.099 4.235 21,922,868 +0.11(+2.61%)
Aug 06, 2009 4.122 4.181 4.060 4.127 23,909,104 +0.06(+1.53%)
Aug 05, 2009 4.112 4.183 4.036 4.065 31,409,466 -0.03(-0.63%)
Aug 04, 2009 3.939 4.139 3.888 4.091 50,759,580 +0.25(+6.49%)
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.