Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.