Skip to main content

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

Historical Prices

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.