GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.243 9.426 9.118 9.265 14,877,370 +0.07(+0.75%)
Apr 29, 2008 9.325 9.477 9.162 9.196 12,218,253 -0.08(-0.89%)
Apr 28, 2008 9.460 9.460 9.234 9.278 14,951,987 -0.18(-1.89%)
Apr 25, 2008 9.487 9.502 9.342 9.457 13,020,433 +0.04(+0.38%)
Apr 24, 2008 9.286 9.554 9.275 9.421 10,891,979 +0.14(+1.47%)
Apr 23, 2008 9.093 9.372 9.093 9.285 11,390,372 +0.05(+0.57%)
Apr 22, 2008 9.300 9.330 9.132 9.233 11,496,138 -0.12(-1.30%)
Apr 21, 2008 9.140 9.393 9.064 9.354 18,291,454 -0.18(-1.89%)
Apr 18, 2008 9.783 9.953 9.435 9.534 27,521,524 -0.07(-0.70%)
Apr 17, 2008 9.576 9.818 9.497 9.601 12,828,298 +0.06(+0.67%)
Apr 16, 2008 9.467 9.586 9.403 9.537 13,414,361 +0.14(+1.45%)
Apr 15, 2008 9.340 9.414 9.216 9.401 12,863,368 +0.16(+1.75%)
Apr 14, 2008 9.159 9.384 9.032 9.239 10,342,857 +0.06(+0.64%)
Apr 11, 2008 9.143 9.332 9.113 9.180 9,242,688 -0.11(-1.18%)
Apr 10, 2008 9.021 9.352 9.021 9.290 17,906,128 +0.25(+2.79%)
Apr 09, 2008 9.249 9.366 8.911 9.037 20,195,854 -0.28(-3.00%)
Apr 08, 2008 9.302 9.401 9.147 9.317 11,862,079 -0.12(-1.27%)
Apr 07, 2008 9.608 9.608 9.350 9.436 9,760,918 -0.06(-0.64%)
Apr 04, 2008 9.426 9.581 9.325 9.497 8,986,191 +0.00(+0.04%)
Apr 03, 2008 9.332 9.561 9.197 9.494 12,667,324 +0.12(+1.31%)
Apr 02, 2008 9.398 9.566 9.209 9.371 19,503,870 +0.00(+0.00%)
Apr 01, 2008 8.876 9.401 8.876 9.371 26,599,826 +0.67(+7.66%)
Mar 31, 2008 8.667 8.835 8.568 8.704 20,570,272 -0.03(-0.35%)
Mar 28, 2008 9.058 9.058 8.659 8.734 16,834,928 -0.36(-3.91%)
Mar 27, 2008 8.955 9.170 8.955 9.090 14,906,723 +0.17(+1.93%)
Mar 26, 2008 9.007 9.063 8.792 8.918 13,720,097 -0.15(-1.62%)
Mar 25, 2008 9.130 9.132 8.879 9.064 19,711,974 -0.02(-0.26%)
Mar 24, 2008 8.499 9.216 8.499 9.088 32,233,022 +0.64(+7.59%)
Mar 21, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.00(+0.00%)
Mar 20, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.54(+6.81%)
Mar 19, 2008 8.219 8.415 7.901 7.908 23,220,264 -0.26(-3.23%)
Mar 18, 2008 8.246 8.332 7.522 8.172 52,445,200 +0.26(+3.30%)
Mar 17, 2008 7.761 8.186 7.576 7.911 23,924,406 -0.35(-4.18%)
Mar 14, 2008 8.130 8.290 7.804 8.256 29,836,676 +0.32(+3.99%)
Mar 13, 2008 7.687 7.988 7.490 7.940 14,430,835 +0.15(+1.99%)
Mar 12, 2008 7.886 8.071 7.767 7.785 13,086,769 -0.10(-1.32%)
Mar 11, 2008 7.632 7.893 7.529 7.889 20,350,720 +0.60(+8.17%)
Mar 10, 2008 7.176 7.383 7.140 7.294 18,673,132 +0.11(+1.52%)
Mar 07, 2008 7.223 7.420 7.054 7.184 11,652,431 -0.11(-1.57%)
Mar 06, 2008 7.591 7.659 7.283 7.299 14,329,240 -0.31(-4.13%)
Mar 05, 2008 7.389 7.628 7.310 7.613 21,988,978 +0.27(+3.74%)
Mar 04, 2008 7.113 7.347 7.070 7.339 17,794,540 +0.14(+2.01%)
Mar 03, 2008 7.120 7.209 6.864 7.194 18,577,954 +0.06(+0.90%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
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.