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

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
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 (%)
Dec 31, 2009 5.003 4.972 4.972 4.972 9,451,611 -0.05(-1.04%)
Dec 30, 2009 5.019 5.028 4.994 5.024 6,989,942 +0.00(+0.00%)
Dec 29, 2009 5.060 5.060 5.006 5.024 10,629,580 -0.02(-0.31%)
Dec 28, 2009 5.026 5.087 5.017 5.040 13,925,323 +0.05(+1.04%)
Dec 24, 2009 4.985 5.013 4.979 4.988 3,359,756 +0.00(+0.00%)
Dec 23, 2009 5.017 5.047 4.969 4.988 16,538,165 -0.05(-0.94%)
Dec 22, 2009 5.126 5.133 5.019 5.035 13,871,759 -0.09(-1.77%)
Dec 21, 2009 5.094 5.151 5.083 5.126 10,364,187 +0.03(+0.62%)
Dec 18, 2009 5.133 5.155 5.049 5.094 19,619,056 -0.04(-0.75%)
Dec 17, 2009 5.074 5.135 5.013 5.133 17,681,572 +0.07(+1.34%)
Dec 16, 2009 5.074 5.105 5.037 5.065 15,196,935 +0.01(+0.18%)
Dec 15, 2009 5.017 5.060 4.967 5.056 17,609,418 +0.01(+0.13%)
Dec 14, 2009 5.026 5.074 4.999 5.049 19,937,582 +0.13(+2.58%)
Dec 11, 2009 5.067 5.099 4.860 4.922 48,055,700 +0.12(+2.55%)
Dec 10, 2009 4.741 4.806 4.728 4.800 23,351,132 +0.08(+1.73%)
Dec 09, 2009 4.836 4.836 4.689 4.718 28,190,062 -0.12(-2.48%)
Dec 08, 2009 4.793 4.870 4.732 4.838 27,159,462 -0.13(-2.64%)
Dec 07, 2009 4.809 4.985 4.784 4.969 32,166,124 +0.14(+2.81%)
Dec 04, 2009 4.897 4.929 4.754 4.834 31,211,992 -0.00(-0.09%)
Dec 03, 2009 5.022 5.053 4.838 4.838 35,451,156 -0.12(-2.38%)
Dec 02, 2009 5.232 5.294 4.840 4.956 91,419,840 -0.45(-8.26%)
Dec 01, 2009 5.584 5.622 5.375 5.402 26,598,730 -0.13(-2.34%)
Nov 30, 2009 5.735 5.744 5.382 5.531 35,579,368 -0.21(-3.59%)
Nov 27, 2009 5.652 5.769 5.606 5.738 7,737,488 -0.06(-1.09%)
Nov 25, 2009 5.747 5.828 5.687 5.801 13,645,191 +0.07(+1.27%)
Nov 24, 2009 5.833 5.869 5.704 5.729 17,324,068 -0.09(-1.48%)
Nov 23, 2009 5.846 5.903 5.772 5.815 20,813,588 +0.04(+0.67%)
Nov 20, 2009 5.531 5.812 5.531 5.776 26,690,858 +0.22(+4.04%)
Nov 19, 2009 5.552 5.581 5.439 5.552 30,947,688 +0.09(+1.70%)
Nov 18, 2009 5.473 5.484 5.393 5.459 18,044,554 +0.03(+0.50%)
Nov 17, 2009 5.511 5.518 5.323 5.432 15,139,046 -0.10(-1.76%)
Nov 16, 2009 5.389 5.590 5.386 5.529 19,556,882 +0.16(+3.00%)
Nov 13, 2009 5.518 5.543 5.312 5.368 33,602,004 -0.21(-3.78%)
Nov 12, 2009 5.475 5.624 5.473 5.579 19,572,134 +0.04(+0.78%)
Nov 11, 2009 5.695 5.695 5.439 5.536 27,463,770 -0.17(-2.98%)
Nov 10, 2009 5.899 5.899 5.647 5.706 19,076,636 +0.06(+1.12%)
Nov 09, 2009 5.663 5.801 5.631 5.643 13,921,091 +0.06(+1.10%)
Nov 06, 2009 5.448 5.588 5.416 5.581 10,414,168 +0.10(+1.82%)
Nov 05, 2009 5.418 5.552 5.377 5.482 13,290,537 +0.10(+1.90%)
Nov 04, 2009 5.500 5.518 5.368 5.380 15,067,875 -0.05(-1.00%)
Nov 03, 2009 5.452 5.516 5.357 5.434 13,125,996 -0.05(-0.87%)
Nov 02, 2009 5.541 5.584 5.396 5.482 17,948,026 -0.02(-0.41%)
Oct 30, 2009 5.541 5.554 5.441 5.504 28,892,494 -0.06(-1.06%)
Oct 29, 2009 5.534 5.609 5.488 5.563 15,510,028 +0.07(+1.32%)
Oct 28, 2009 5.597 5.611 5.479 5.491 21,901,768 -0.08(-1.50%)
Oct 27, 2009 5.470 5.593 5.432 5.575 30,914,066 +0.12(+2.16%)
Oct 26, 2009 5.645 5.716 5.418 5.457 27,478,468 -0.16(-2.79%)
Oct 23, 2009 5.636 5.661 5.565 5.613 21,328,602 -0.11(-1.86%)
Oct 22, 2009 5.756 5.837 5.640 5.720 24,421,430 -0.02(-0.39%)
Oct 21, 2009 5.815 5.926 5.731 5.742 33,062,708 -0.07(-1.21%)
Oct 20, 2009 5.899 5.912 5.772 5.812 55,360,180 -0.57(-8.91%)
Oct 19, 2009 6.322 6.413 6.295 6.381 10,795,696 +0.10(+1.55%)
Oct 16, 2009 6.270 6.359 6.193 6.284 16,824,992 -0.02(-0.40%)
Oct 15, 2009 6.359 6.485 6.284 6.309 26,228,710 -0.07(-1.14%)
Oct 14, 2009 6.252 6.402 6.252 6.381 22,036,904 +0.19(+3.00%)
Oct 13, 2009 6.080 6.238 6.032 6.195 19,183,196 +0.11(+1.79%)
Oct 12, 2009 6.150 6.218 6.041 6.087 11,268,361 -0.02(-0.37%)
Oct 09, 2009 6.200 6.200 6.065 6.109 17,039,320 -0.09(-1.50%)
Oct 08, 2009 6.130 6.266 6.046 6.202 32,284,930 +0.26(+4.31%)
Oct 07, 2009 5.969 6.035 5.914 5.946 17,687,618 -0.09(-1.43%)
Oct 06, 2009 5.957 6.073 5.781 6.032 11,245,939 +0.13(+2.27%)
Oct 05, 2009 5.808 5.914 5.758 5.899 14,030,051 +0.08(+1.36%)
Oct 02, 2009 5.833 5.937 5.803 5.819 14,249,316 -0.08(-1.31%)
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.