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 (%)
Jan 29, 2010 3.356 3.373 3.319 3.328 26,895,456 -0.02(-0.45%)
Jan 28, 2010 3.368 3.368 3.324 3.343 25,535,022 -0.01(-0.40%)
Jan 27, 2010 3.311 3.368 3.282 3.356 39,025,464 +0.05(+1.53%)
Jan 26, 2010 3.338 3.375 3.286 3.306 37,133,764 -0.05(-1.46%)
Jan 25, 2010 3.387 3.415 3.350 3.355 20,832,306 -0.02(-0.50%)
Jan 22, 2010 3.437 3.441 3.363 3.372 20,106,170 -0.07(-1.91%)
Jan 21, 2010 3.439 3.476 3.422 3.437 26,294,250 -0.02(-0.44%)
Jan 20, 2010 3.476 3.496 3.432 3.452 24,204,204 -0.05(-1.44%)
Jan 19, 2010 3.476 3.503 3.434 3.503 24,367,508 +0.05(+1.51%)
Jan 15, 2010 3.449 3.451 3.451 3.451 36,410,504 +0.00(+0.00%)
Jan 14, 2010 3.488 3.506 3.432 3.451 40,230,828 -0.05(-1.40%)
Jan 13, 2010 3.506 3.518 3.471 3.499 26,418,124 +0.00(+0.10%)
Jan 12, 2010 3.478 3.501 3.417 3.496 42,307,512 +0.08(+2.21%)
Jan 11, 2010 3.457 3.466 3.385 3.420 41,262,368 +0.01(+0.15%)
Jan 08, 2010 3.474 3.574 3.405 3.415 71,116,056 -0.03(-0.83%)
Jan 07, 2010 3.368 3.563 3.269 3.444 244,603,472 -0.60(-14.86%)
Jan 06, 2010 3.949 4.057 3.909 4.045 31,889,412 +0.09(+2.17%)
Jan 05, 2010 3.856 3.996 3.855 3.959 31,589,908 +0.10(+2.71%)
Jan 04, 2010 3.715 3.863 3.703 3.855 39,659,480 +0.16(+4.38%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
Dec 01, 2009 4.148 4.176 3.993 4.013 35,808,424 -0.10(-2.33%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-0.87%)
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.