GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.164 5.246 5.049 5.164 17,405,342 -0.04(-0.83%)
May 27, 2010 5.117 5.216 5.099 5.207 21,599,282 +0.30(+6.09%)
May 26, 2010 5.003 5.031 4.897 4.908 23,067,318 -0.06(-1.14%)
May 25, 2010 4.711 4.985 4.682 4.965 2,206 +0.14(+2.96%)
May 24, 2010 4.831 4.888 4.759 4.822 21,368,686 -0.00(-0.09%)
May 21, 2010 4.639 4.895 4.596 4.827 26,556,000 +0.15(+3.30%)
May 20, 2010 4.793 4.906 4.670 4.673 64,589,400 -0.15(-3.06%)
May 19, 2010 4.838 4.872 4.691 4.820 28,475,134 -0.03(-0.65%)
May 18, 2010 5.026 5.078 4.829 4.852 18,786,508 -0.14(-2.81%)
May 17, 2010 4.947 4.997 4.824 4.992 22,517,604 +0.04(+0.82%)
May 14, 2010 4.951 5.053 4.729 4.951 41,783,692 -0.19(-3.66%)
May 13, 2010 5.237 5.314 5.133 5.139 15,882,347 -0.01(-0.26%)
May 12, 2010 5.164 5.264 5.049 5.153 22,841,142 -0.05(-0.87%)
May 11, 2010 5.262 5.266 5.185 5.198 882 -0.08(-1.55%)
May 10, 2010 5.247 5.282 5.201 5.280 21,447,932 +0.16(+3.19%)
May 07, 2010 5.214 5.291 4.967 5.117 31,126,906 -0.14(-2.59%)
May 06, 2010 5.502 5.536 5.006 5.253 29,276,556 -0.24(-4.45%)
May 05, 2010 5.527 5.638 5.488 5.497 19,104,090 -0.11(-1.94%)
May 04, 2010 5.733 5.733 5.547 5.606 21,599,454 -0.09(-1.59%)
May 03, 2010 5.575 5.735 5.509 5.697 14,568,053 +0.19(+3.41%)
Apr 30, 2010 5.679 5.697 5.486 5.509 18,478,808 -0.15(-2.72%)
Apr 29, 2010 5.663 5.726 5.595 5.663 14,785,054 +0.06(+1.09%)
Apr 28, 2010 5.572 5.681 5.534 5.602 16,077,672 +0.04(+0.73%)
Apr 27, 2010 5.740 5.835 5.538 5.561 27,039,740 -0.21(-3.61%)
Apr 26, 2010 5.697 5.788 5.654 5.769 23,291,380 +0.05(+0.95%)
Apr 23, 2010 5.663 5.726 5.636 5.715 28,727,314 +0.04(+0.76%)
Apr 22, 2010 5.665 5.704 5.620 5.672 44,252,692 -0.02(-0.44%)
Apr 21, 2010 5.747 5.747 5.613 5.697 31,221,564 -0.06(-1.02%)
Apr 20, 2010 5.774 5.790 5.696 5.756 30,272,532 +0.02(+0.40%)
Apr 19, 2010 5.676 5.817 5.658 5.733 52,568,532 +0.11(+1.97%)
Apr 16, 2010 5.778 5.790 5.568 5.622 48,660,704 +0.09(+1.60%)
Apr 15, 2010 5.439 5.640 5.414 5.534 31,852,546 +0.11(+1.96%)
Apr 14, 2010 5.382 5.441 5.357 5.427 22,837,616 +0.07(+1.23%)
Apr 13, 2010 5.312 5.368 5.262 5.362 20,736,004 +0.04(+0.81%)
Apr 12, 2010 5.296 5.355 5.255 5.318 19,618,138 +0.04(+0.73%)
Apr 09, 2010 5.260 5.298 5.164 5.280 15,596,045 +0.04(+0.78%)
Apr 08, 2010 5.130 5.262 5.096 5.239 19,816,922 +0.10(+1.94%)
Apr 07, 2010 5.074 5.142 5.060 5.139 19,391,694 +0.05(+0.89%)
Apr 06, 2010 5.115 5.130 5.062 5.094 11,650,189 +0.02(+0.31%)
Apr 05, 2010 5.090 5.135 5.065 5.078 14,283,971 +0.00(+0.04%)
Apr 01, 2010 4.967 5.076 5.076 5.076 17,651,274 +0.11(+2.24%)
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%)
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.