GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.908 4.990 4.908 4.965 19,324,042 +0.02(+0.41%)
Mar 30, 2010 4.933 4.997 4.908 4.945 12,532,903 +0.01(+0.23%)
Mar 29, 2010 5.017 5.053 4.924 4.933 15,299,575 -0.05(-1.05%)
Mar 26, 2010 4.945 4.985 4.888 4.985 12,734,194 +0.05(+1.01%)
Mar 25, 2010 4.985 5.031 4.921 4.936 19,322,976 +0.02(+0.32%)
Mar 24, 2010 4.999 4.999 4.877 4.920 24,850,076 -0.11(-2.21%)
Mar 23, 2010 4.883 5.053 4.861 5.031 32,775,550 +0.14(+2.78%)
Mar 22, 2010 4.904 4.988 4.849 4.895 35,892,612 +0.11(+2.32%)
Mar 19, 2010 4.806 4.844 4.736 4.784 34,697,472 -0.01(-0.24%)
Mar 18, 2010 4.879 5.010 4.766 4.795 82,993,440 +0.29(+6.55%)
Mar 17, 2010 4.394 4.512 4.367 4.500 32,181,226 +0.10(+2.32%)
Mar 16, 2010 4.417 4.417 4.327 4.398 15,470,241 +0.00(+0.05%)
Mar 15, 2010 4.353 4.407 4.330 4.396 18,518,582 +0.04(+0.99%)
Mar 12, 2010 4.426 4.496 4.333 4.353 21,393,910 -0.03(-0.72%)
Mar 11, 2010 4.133 4.469 4.111 4.385 78,138,872 +0.24(+5.85%)
Mar 10, 2010 4.086 4.158 4.065 4.142 16,905,590 +0.05(+1.22%)
Mar 09, 2010 4.174 4.210 4.052 4.093 22,826,994 -0.09(-2.22%)
Mar 08, 2010 4.108 4.217 4.099 4.185 15,891,199 +0.09(+2.16%)
Mar 05, 2010 4.045 4.113 4.022 4.097 19,449,922 +0.07(+1.63%)
Mar 04, 2010 4.045 4.117 3.997 4.031 21,614,578 -0.01(-0.34%)
Mar 03, 2010 3.979 4.065 3.959 4.045 20,540,750 +0.08(+2.06%)
Mar 02, 2010 3.984 4.018 3.934 3.963 14,944,436 +0.00(+0.00%)
Mar 01, 2010 3.918 3.983 3.911 3.963 20,691,178 +0.07(+1.69%)
Feb 26, 2010 3.986 4.027 3.882 3.898 30,820,468 -0.07(-1.77%)
Feb 25, 2010 3.961 3.972 3.880 3.968 72,492,872 -0.31(-7.16%)
Feb 24, 2010 4.292 4.301 4.247 4.274 16,703,513 -0.00(-0.05%)
Feb 23, 2010 4.308 4.337 4.264 4.276 15,845,287 -0.05(-1.10%)
Feb 22, 2010 4.385 4.385 4.306 4.324 11,620,009 -0.05(-1.19%)
Feb 19, 2010 4.380 4.405 4.358 4.376 13,180,046 -0.02(-0.57%)
Feb 18, 2010 4.358 4.414 4.330 4.401 10,131,021 +0.03(+0.73%)
Feb 17, 2010 4.296 4.378 4.294 4.369 13,498,271 +0.07(+1.53%)
Feb 16, 2010 4.346 4.362 4.272 4.303 16,681,321 -0.04(-0.94%)
Feb 12, 2010 4.358 4.344 4.344 4.344 21,683,808 -0.04(-0.98%)
Feb 11, 2010 4.349 4.423 4.335 4.387 18,693,514 +0.04(+0.99%)
Feb 10, 2010 4.265 4.374 4.258 4.344 24,802,152 +0.08(+1.86%)
Feb 09, 2010 4.301 4.340 4.140 4.265 48,648,148 -0.26(-5.71%)
Feb 08, 2010 4.564 4.564 4.457 4.523 18,338,252 -0.04(-0.94%)
Feb 05, 2010 4.571 4.602 4.505 4.566 14,482,835 +0.01(+0.25%)
Feb 04, 2010 4.614 4.627 4.530 4.555 22,261,182 -0.09(-2.00%)
Feb 03, 2010 4.593 4.661 4.546 4.648 14,355,226 +0.06(+1.38%)
Feb 02, 2010 4.519 4.600 4.500 4.584 18,967,872 +0.05(+1.15%)
Feb 01, 2010 4.528 4.548 4.455 4.532 25,232,734 +0.05(+1.16%)
Jan 29, 2010 4.519 4.541 4.469 4.480 19,978,118 -0.02(-0.45%)
Jan 28, 2010 4.534 4.534 4.475 4.500 18,967,580 -0.02(-0.40%)
Jan 27, 2010 4.457 4.534 4.419 4.519 28,988,366 +0.07(+1.53%)
Jan 26, 2010 4.494 4.543 4.423 4.451 27,583,202 -0.07(-1.45%)
Jan 25, 2010 4.559 4.598 4.509 4.516 15,474,372 -0.02(-0.50%)
Jan 22, 2010 4.627 4.632 4.528 4.539 14,934,993 -0.09(-1.91%)
Jan 21, 2010 4.630 4.679 4.607 4.627 19,531,538 -0.02(-0.44%)
Jan 20, 2010 4.679 4.707 4.621 4.648 17,979,040 -0.07(-1.44%)
Jan 19, 2010 4.679 4.716 4.623 4.716 18,100,342 +0.07(+1.51%)
Jan 15, 2010 4.643 4.645 4.645 4.645 27,045,958 +0.00(+0.00%)
Jan 14, 2010 4.695 4.720 4.621 4.645 29,883,718 -0.07(-1.39%)
Jan 13, 2010 4.720 4.736 4.673 4.711 19,623,552 +0.00(+0.10%)
Jan 12, 2010 4.682 4.713 4.600 4.707 31,426,292 +0.10(+2.21%)
Jan 11, 2010 4.655 4.666 4.557 4.605 30,649,952 +0.01(+0.15%)
Jan 08, 2010 4.677 4.811 4.584 4.598 52,825,468 -0.04(-0.83%)
Jan 07, 2010 4.534 4.797 4.401 4.636 181,693,040 -0.81(-14.86%)
Jan 06, 2010 5.316 5.461 5.262 5.445 23,687,662 +0.12(+2.17%)
Jan 05, 2010 5.192 5.380 5.189 5.330 23,465,188 +0.14(+2.71%)
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.