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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 5.985 6.098 5.597 5.615 0 -0.35(-5.85%)
Jan 29, 2009 6.266 6.268 5.937 5.964 11,532,616 -0.41(-6.47%)
Jan 28, 2009 6.175 6.397 6.121 6.377 13,222,026 +0.40(+6.71%)
Jan 27, 2009 6.037 6.171 5.890 5.976 11,291,882 -0.04(-0.72%)
Jan 26, 2009 5.887 6.125 5.822 6.019 19,542,002 +0.17(+2.91%)
Jan 23, 2009 5.459 5.950 5.271 5.849 18,224,412 +0.34(+6.08%)
Jan 22, 2009 5.482 5.665 5.260 5.513 15,837,962 -0.02(-0.41%)
Jan 21, 2009 5.432 5.538 5.153 5.536 11,853,872 +0.31(+5.99%)
Jan 20, 2009 5.570 5.661 5.194 5.223 15,017,276 -0.37(-6.60%)
Jan 16, 2009 5.559 5.645 5.275 5.593 16,707,878 +0.19(+3.57%)
Jan 15, 2009 5.341 5.563 5.142 5.400 25,997,468 +0.09(+1.71%)
Jan 14, 2009 5.538 5.538 5.219 5.309 18,128,744 -0.27(-4.91%)
Jan 13, 2009 5.708 5.844 5.486 5.584 14,202,539 -0.19(-3.26%)
Jan 12, 2009 5.890 5.908 5.656 5.772 16,182,532 -0.15(-2.53%)
Jan 09, 2009 5.797 6.062 5.636 5.921 20,034,180 +0.12(+2.15%)
Jan 08, 2009 5.595 5.926 5.212 5.797 46,506,584 +0.67(+13.14%)
Jan 07, 2009 5.307 5.307 5.044 5.124 12,270,868 -0.21(-3.87%)
Jan 06, 2009 5.450 5.559 5.246 5.330 15,299,553 -0.07(-1.30%)
Jan 05, 2009 5.266 5.550 5.212 5.400 15,045,325 +0.15(+2.76%)
Jan 02, 2009 4.924 5.382 4.768 5.255 0 +0.35(+7.06%)
Jan 01, 2009 5.001 5.069 4.863 4.908 0 +0.00(+0.00%)
Dec 31, 2008 5.001 5.069 4.863 4.908 11,804,231 -0.11(-2.17%)
Dec 30, 2008 4.976 5.096 4.915 5.017 7,213,236 +0.04(+0.87%)
Dec 29, 2008 5.255 5.255 4.868 4.974 9,272,658 -0.27(-5.14%)
Dec 26, 2008 5.309 5.309 5.154 5.244 2,912,087 -0.04(-0.73%)
Dec 24, 2008 4.979 5.300 4.979 5.282 3,363,622 +0.26(+5.09%)
Dec 23, 2008 5.334 5.337 4.979 5.026 7,920,898 -0.22(-4.15%)
Dec 22, 2008 5.631 5.631 5.081 5.244 9,297,105 -0.33(-5.94%)
Dec 19, 2008 5.604 5.706 5.461 5.575 10,925,639 +0.05(+0.86%)
Dec 18, 2008 5.840 5.903 5.402 5.527 14,290,634 -0.29(-4.99%)
Dec 17, 2008 5.676 6.007 5.570 5.817 14,783,007 -0.00(-0.08%)
Dec 16, 2008 5.325 5.869 5.316 5.822 14,726,490 +0.58(+11.12%)
Dec 15, 2008 5.482 5.590 5.108 5.239 10,096,874 -0.23(-4.19%)
Dec 12, 2008 5.013 5.547 5.013 5.468 12,965,750 +0.29(+5.65%)
Dec 11, 2008 5.411 5.606 5.108 5.176 14,137,479 -0.28(-5.19%)
Dec 10, 2008 5.158 5.507 4.979 5.459 19,517,334 +0.19(+3.70%)
Dec 09, 2008 5.529 5.665 5.178 5.264 22,991,870 -0.40(-7.08%)
Dec 08, 2008 5.071 5.688 4.933 5.665 21,529,956 +0.85(+17.54%)
Dec 05, 2008 4.568 4.904 4.312 4.820 17,868,342 +0.25(+5.40%)
Dec 04, 2008 4.183 4.806 4.081 4.573 15,708,544 +0.30(+7.06%)
Dec 03, 2008 4.142 4.475 4.102 4.272 18,851,604 -0.04(-0.84%)
Dec 02, 2008 4.444 4.521 4.204 4.308 14,750,457 -0.08(-1.76%)
Dec 01, 2008 4.906 4.906 4.328 4.385 17,696,876 -0.57(-11.44%)
Nov 28, 2008 4.985 5.099 4.829 4.951 3,852,884 -0.03(-0.68%)
Nov 26, 2008 4.591 5.022 4.489 4.985 16,702,097 +0.30(+6.43%)
Nov 25, 2008 4.670 4.906 4.491 4.684 15,065,911 +0.10(+2.28%)
Nov 24, 2008 4.154 4.659 4.022 4.580 19,235,304 +0.51(+12.40%)
Nov 21, 2008 4.231 4.231 3.846 4.074 26,347,776 +0.11(+2.74%)
Nov 20, 2008 4.333 4.530 3.832 3.966 37,582,632 -0.69(-14.88%)
Nov 19, 2008 5.008 5.092 4.602 4.659 15,550,804 -0.37(-7.43%)
Nov 18, 2008 5.153 5.278 4.865 5.033 12,130,996 -0.12(-2.37%)
Nov 17, 2008 5.271 5.495 5.144 5.155 11,914,886 -0.12(-2.28%)
Nov 14, 2008 5.516 5.921 5.275 5.275 19,573,298 -0.35(-6.24%)
Nov 13, 2008 4.942 5.643 4.804 5.627 13,127,210 +0.63(+12.66%)
Nov 12, 2008 4.969 5.058 4.795 4.994 13,264,792 -0.31(-5.85%)
Nov 11, 2008 5.468 5.516 5.235 5.305 8,010,842 -0.24(-4.37%)
Nov 10, 2008 5.831 5.996 5.452 5.547 7,293,931 -0.14(-2.47%)
Nov 07, 2008 5.452 5.731 5.429 5.688 12,935,084 +0.29(+5.42%)
Nov 06, 2008 5.676 5.774 5.332 5.396 13,758,541 -0.33(-5.81%)
Nov 05, 2008 6.198 6.198 5.706 5.729 10,178,319 -0.56(-8.90%)
Nov 04, 2008 6.234 6.345 6.157 6.288 11,798,561 +0.18(+2.89%)
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.