Skip to main content

GameStop Corp (NY: GME )

19.75 -0.41 (-2.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
Jan 03, 2011 5.228 5.264 5.189 5.192 10,585,601 +0.01(+0.13%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
Dec 01, 2010 4.582 4.645 4.509 4.593 19,070,560 +0.08(+1.76%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
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.