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

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 4.445 4.530 4.158 4.171 0 -0.26(-5.85%)
Jan 29, 2009 4.654 4.656 4.410 4.430 15,525,734 -0.31(-6.47%)
Jan 28, 2009 4.587 4.752 4.546 4.737 17,800,096 +0.30(+6.71%)
Jan 27, 2009 4.484 4.583 4.375 4.439 15,201,647 -0.03(-0.72%)
Jan 26, 2009 4.373 4.550 4.324 4.471 26,308,336 +0.13(+2.91%)
Jan 23, 2009 4.055 4.419 3.915 4.344 24,534,536 +0.25(+6.08%)
Jan 22, 2009 4.072 4.208 3.907 4.095 21,321,788 -0.02(-0.41%)
Jan 21, 2009 4.035 4.114 3.828 4.112 15,958,225 +0.23(+5.99%)
Jan 20, 2009 4.137 4.205 3.858 3.880 20,216,944 -0.27(-6.60%)
Jan 16, 2009 4.129 4.193 3.919 4.154 22,492,908 +0.14(+3.57%)
Jan 15, 2009 3.967 4.132 3.819 4.011 34,998,980 +0.07(+1.71%)
Jan 14, 2009 4.114 4.114 3.877 3.944 24,405,744 -0.20(-4.91%)
Jan 13, 2009 4.240 4.341 4.075 4.148 19,120,108 -0.14(-3.26%)
Jan 12, 2009 4.375 4.388 4.201 4.287 21,785,664 -0.11(-2.53%)
Jan 09, 2009 4.306 4.503 4.186 4.398 26,970,928 +0.09(+2.15%)
Jan 08, 2009 4.156 4.402 3.871 4.306 62,609,292 +0.50(+13.14%)
Jan 07, 2009 3.942 3.942 3.747 3.806 16,519,603 -0.15(-3.87%)
Jan 06, 2009 4.048 4.129 3.897 3.959 20,596,958 -0.05(-1.30%)
Jan 05, 2009 3.912 4.122 3.871 4.011 20,254,704 +0.11(+2.76%)
Jan 02, 2009 3.658 3.998 3.542 3.903 0 +0.26(+7.06%)
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.