GameStop Corp (NY: GME )

19.84 +0.20 (+0.99%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.509 5.538 5.364 5.393 33,603,628 +0.07(+1.41%)
Aug 28, 2009 5.264 5.341 5.216 5.318 23,324,248 +0.10(+1.95%)
Aug 27, 2009 5.099 5.273 5.053 5.216 22,980,746 +0.10(+2.04%)
Aug 26, 2009 5.085 5.198 4.999 5.112 22,464,632 +0.03(+0.58%)
Aug 25, 2009 5.137 5.176 5.058 5.083 30,151,958 -0.03(-0.58%)
Aug 24, 2009 5.260 5.269 5.053 5.112 32,543,368 -0.13(-2.46%)
Aug 21, 2009 5.350 5.400 5.216 5.241 32,670,646 -0.06(-1.20%)
Aug 20, 2009 5.266 5.461 5.214 5.305 74,415,728 -0.40(-7.03%)
Aug 19, 2009 5.491 5.758 5.473 5.706 29,051,594 +0.15(+2.61%)
Aug 18, 2009 5.713 5.728 5.461 5.561 32,891,478 -0.19(-3.31%)
Aug 17, 2009 5.724 5.856 5.672 5.751 21,090,830 -0.24(-4.01%)
Aug 14, 2009 5.851 6.041 5.837 5.991 34,516,460 +0.02(+0.42%)
Aug 13, 2009 5.849 5.996 5.724 5.967 28,719,632 +0.16(+2.69%)
Aug 12, 2009 5.577 5.876 5.559 5.810 25,605,780 +0.21(+3.81%)
Aug 11, 2009 5.473 5.633 5.450 5.597 17,415,668 +0.12(+2.24%)
Aug 10, 2009 5.738 5.781 5.411 5.475 19,950,640 -0.23(-3.97%)
Aug 07, 2009 5.584 5.747 5.518 5.701 16,284,449 +0.15(+2.61%)
Aug 06, 2009 5.550 5.629 5.466 5.556 17,759,836 +0.08(+1.53%)
Aug 05, 2009 5.536 5.631 5.434 5.473 23,331,154 -0.03(-0.63%)
Aug 04, 2009 5.303 5.572 5.235 5.507 37,704,544 +0.34(+6.49%)
Aug 03, 2009 4.994 5.207 4.994 5.171 19,694,310 +0.21(+4.25%)
Jul 31, 2009 4.870 5.062 4.870 4.960 21,556,610 +0.09(+1.91%)
Jul 30, 2009 5.006 5.130 4.863 4.868 26,784,408 -0.09(-1.78%)
Jul 29, 2009 5.135 5.187 4.951 4.956 30,061,162 -0.21(-4.08%)
Jul 28, 2009 5.284 5.328 5.144 5.167 25,444,426 -0.13(-2.52%)
Jul 27, 2009 5.443 5.448 5.246 5.300 24,602,986 -0.17(-3.15%)
Jul 24, 2009 5.316 5.495 5.287 5.473 23,641,458 +0.06(+1.05%)
Jul 23, 2009 5.355 5.484 5.244 5.416 26,303,372 +0.06(+1.19%)
Jul 22, 2009 5.169 5.391 5.149 5.352 22,180,598 +0.16(+3.05%)
Jul 21, 2009 5.083 5.203 4.988 5.194 21,541,130 +0.13(+2.60%)
Jul 20, 2009 4.999 5.103 4.988 5.062 14,559,470 +0.09(+1.73%)
Jul 17, 2009 4.947 5.024 4.856 4.976 19,015,456 -0.04(-0.86%)
Jul 16, 2009 4.854 5.037 4.781 5.019 19,517,184 +0.12(+2.36%)
Jul 15, 2009 4.954 4.976 4.838 4.904 16,233,117 +0.00(+0.05%)
Jul 14, 2009 4.763 4.911 4.675 4.902 17,674,512 +0.14(+2.85%)
Jul 13, 2009 4.648 4.768 4.625 4.766 14,021,379 +0.13(+2.89%)
Jul 10, 2009 4.648 4.718 4.589 4.632 12,920,398 -0.06(-1.21%)
Jul 09, 2009 4.763 4.804 4.602 4.689 15,039,354 -0.06(-1.19%)
Jul 08, 2009 4.636 4.761 4.582 4.745 17,424,626 +0.11(+2.35%)
Jul 07, 2009 4.770 4.788 4.621 4.636 13,330,686 -0.13(-2.76%)
Jul 06, 2009 4.693 4.829 4.684 4.768 14,723,163 -0.01(-0.14%)
Jul 02, 2009 5.033 5.033 4.732 4.775 25,912,466 -0.31(-6.19%)
Jul 01, 2009 5.044 5.111 5.008 5.090 15,684,034 +0.10(+2.04%)
Jun 30, 2009 5.037 5.130 4.942 4.988 16,443,084 -0.04(-0.72%)
Jun 29, 2009 5.035 5.146 4.926 5.024 14,360,372 +0.00(+0.00%)
Jun 26, 2009 5.013 5.105 4.958 5.024 12,830,449 -0.01(-0.18%)
Jun 25, 2009 5.074 5.128 4.979 5.033 18,226,094 +0.09(+1.74%)
Jun 24, 2009 4.999 5.101 4.913 4.947 19,602,414 -0.01(-0.14%)
Jun 23, 2009 4.870 4.985 4.632 4.954 59,276,956 -0.02(-0.46%)
Jun 22, 2009 5.185 5.185 4.972 4.976 18,668,534 -0.22(-4.31%)
Jun 19, 2009 5.203 5.264 5.133 5.201 18,097,170 +0.03(+0.66%)
Jun 18, 2009 5.269 5.359 5.142 5.167 14,365,160 -0.10(-1.89%)
Jun 17, 2009 5.192 5.357 5.139 5.266 14,605,409 +0.06(+1.09%)
Jun 16, 2009 5.364 5.373 5.167 5.210 19,251,358 -0.15(-2.87%)
Jun 15, 2009 5.420 5.420 5.257 5.364 19,093,948 -0.10(-1.87%)
Jun 12, 2009 5.552 5.581 5.332 5.466 28,436,688 -0.11(-1.99%)
Jun 11, 2009 5.656 5.776 5.547 5.577 17,129,162 -0.08(-1.36%)
Jun 10, 2009 5.704 5.740 5.547 5.654 19,153,894 -0.01(-0.20%)
Jun 09, 2009 5.538 5.704 5.538 5.665 14,892,408 +0.15(+2.75%)
Jun 08, 2009 5.407 5.547 5.395 5.513 17,009,198 +0.10(+1.84%)
Jun 05, 2009 5.595 5.658 5.341 5.414 24,786,608 -0.13(-2.29%)
Jun 04, 2009 5.520 5.550 5.291 5.541 28,737,288 +0.06(+1.16%)
Jun 03, 2009 5.538 5.581 5.429 5.477 19,647,766 -0.03(-0.62%)
Jun 02, 2009 5.794 5.851 5.420 5.511 31,604,496 -0.34(-5.74%)
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.