GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.020 6.077 5.962 6.004 11,246,013 +0.01(+0.15%)
Nov 29, 2012 6.077 6.101 5.912 5.994 11,939,394 -0.05(-0.87%)
Nov 28, 2012 6.095 6.118 6.001 6.047 15,823,462 -0.05(-0.90%)
Nov 27, 2012 6.141 6.294 6.095 6.102 13,760,021 -0.03(-0.52%)
Nov 26, 2012 6.136 6.173 6.040 6.134 10,349,479 -0.04(-0.69%)
Nov 23, 2012 6.236 6.389 6.149 6.177 11,121,856 -0.00(-0.04%)
Nov 21, 2012 6.031 6.197 5.992 6.179 25,039,580 +0.14(+2.30%)
Nov 20, 2012 5.921 6.042 5.880 6.040 13,140,910 +0.13(+2.12%)
Nov 19, 2012 5.903 5.982 5.773 5.914 25,479,696 +0.08(+1.45%)
Nov 16, 2012 5.625 5.846 5.625 5.830 32,187,698 +0.24(+4.29%)
Nov 15, 2012 5.481 5.677 5.248 5.590 47,952,260 +0.23(+4.34%)
Nov 14, 2012 5.335 5.533 5.294 5.358 28,125,820 +0.05(+0.95%)
Nov 13, 2012 5.241 5.310 5.099 5.308 14,401,620 +0.04(+0.74%)
Nov 12, 2012 5.052 5.305 5.050 5.269 12,155,138 +0.22(+4.43%)
Nov 09, 2012 5.070 5.177 4.885 5.045 15,258,543 -0.09(-1.82%)
Nov 08, 2012 5.326 5.344 5.034 5.139 12,769,315 -0.20(-3.76%)
Nov 07, 2012 5.428 5.453 5.301 5.339 8,596,955 -0.12(-2.17%)
Nov 06, 2012 5.444 5.506 5.424 5.458 6,113,985 +0.05(+0.84%)
Nov 05, 2012 5.440 5.543 5.399 5.412 8,398,337 -0.02(-0.38%)
Nov 02, 2012 5.383 5.463 5.383 5.433 10,701,493 +0.05(+0.89%)
Nov 01, 2012 5.212 5.399 5.198 5.385 7,088,055 +0.18(+3.37%)
Oct 31, 2012 5.260 5.303 5.191 5.209 7,735,325 -0.04(-0.74%)
Oct 26, 2012 5.401 5.248 5.248 5.248 10,243,157 -0.16(-3.04%)
Oct 25, 2012 5.339 5.474 5.330 5.412 9,271,987 +0.10(+1.89%)
Oct 24, 2012 5.248 5.330 5.161 5.312 13,044,513 +0.04(+0.78%)
Oct 23, 2012 5.237 5.355 5.152 5.271 11,757,025 -0.00(-0.09%)
Oct 19, 2012 5.330 5.378 5.224 5.276 10,037,044 -0.07(-1.37%)
Oct 18, 2012 5.230 5.378 5.198 5.349 9,917,175 +0.11(+2.18%)
Oct 17, 2012 5.244 5.253 5.175 5.234 7,121,108 -0.00(-0.04%)
Oct 16, 2012 5.223 5.262 5.198 5.237 5,964,429 +0.04(+0.75%)
Oct 15, 2012 5.228 5.310 5.177 5.198 7,957,096 +0.00(+0.04%)
Oct 12, 2012 5.223 5.269 5.155 5.196 9,943,912 -0.02(-0.39%)
Oct 11, 2012 5.292 5.458 5.209 5.216 18,237,846 -0.02(-0.44%)
Oct 10, 2012 5.472 5.472 5.209 5.239 15,698,719 -0.24(-4.29%)
Oct 09, 2012 5.317 5.588 5.282 5.474 21,493,856 +0.17(+3.18%)
Oct 08, 2012 5.248 5.323 5.209 5.305 12,443,470 +0.04(+0.74%)
Oct 05, 2012 5.132 5.357 5.109 5.266 17,801,544 +0.16(+3.17%)
Oct 04, 2012 4.897 5.127 4.892 5.104 15,788,130 +0.24(+5.02%)
Oct 03, 2012 4.867 4.908 4.843 4.860 9,196,131 -0.01(-0.14%)
Oct 02, 2012 4.842 4.901 4.803 4.867 12,404,807 +0.02(+0.42%)
Oct 01, 2012 4.888 4.929 4.835 4.847 11,113,599 +0.05(+1.14%)
Sep 28, 2012 4.762 4.799 4.689 4.792 13,246,580 +0.02(+0.38%)
Sep 27, 2012 4.826 4.849 4.746 4.774 8,411,751 -0.05(-0.95%)
Sep 26, 2012 4.776 4.847 4.678 4.819 17,191,066 +0.05(+1.15%)
Sep 25, 2012 5.043 5.045 4.758 4.764 20,441,984 -0.29(-5.65%)
Sep 24, 2012 5.107 5.109 4.988 5.050 12,064,666 -0.04(-0.76%)
Sep 21, 2012 5.214 5.239 5.077 5.088 14,937,820 -0.10(-1.93%)
Sep 20, 2012 5.180 5.205 5.084 5.189 8,071,960 -0.02(-0.39%)
Sep 19, 2012 5.127 5.241 5.088 5.209 12,459,838 +0.09(+1.78%)
Sep 18, 2012 5.136 5.204 5.055 5.118 8,163,436 +0.03(+0.63%)
Sep 17, 2012 5.266 5.266 5.084 5.086 15,156,252 -0.20(-3.71%)
Sep 14, 2012 5.130 5.428 5.130 5.282 17,005,458 +0.18(+3.44%)
Sep 13, 2012 5.036 5.140 4.979 5.107 12,743,647 +0.07(+1.40%)
Sep 12, 2012 4.990 5.053 4.990 5.036 9,107,675 +0.07(+1.38%)
Sep 11, 2012 4.910 5.034 4.901 4.968 13,903,004 +0.04(+0.83%)
Sep 10, 2012 4.917 4.980 4.860 4.926 14,868,753 -0.02(-0.32%)
Sep 07, 2012 4.819 4.979 4.799 4.942 15,051,616 +0.14(+2.85%)
Sep 06, 2012 4.735 4.818 4.665 4.806 15,124,282 +0.12(+2.48%)
Sep 05, 2012 4.664 4.730 4.644 4.689 18,691,178 +0.03(+0.69%)
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.