Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

22.18 -0.45 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.158 4.278 4.133 4.258 1,165 +0.11(+2.57%)
Jun 29, 2010 4.206 4.206 4.070 4.151 30,271,958 -0.04(-1.03%)
Jun 25, 2010 4.194 4.244 4.113 4.194 28,058,676 +0.03(+0.76%)
Jun 24, 2010 4.262 4.294 4.140 4.163 2,868 -0.12(-2.75%)
Jun 23, 2010 4.251 4.312 4.199 4.281 16,127,794 +0.01(+0.32%)
Jun 22, 2010 4.274 4.351 4.247 4.267 21,191,616 -0.01(-0.16%)
Jun 21, 2010 4.423 4.423 4.247 4.274 21,461,498 -0.08(-1.82%)
Jun 18, 2010 4.353 4.414 4.328 4.353 26,818,940 -0.03(-0.77%)
Jun 17, 2010 4.453 4.487 4.351 4.387 29,218,262 -0.06(-1.43%)
Jun 16, 2010 4.661 4.666 4.414 4.451 44,239,984 -0.24(-5.17%)
Jun 15, 2010 4.969 5.022 4.487 4.693 14,297 -0.27(-5.35%)
Jun 14, 2010 4.917 5.024 4.897 4.958 18,955,392 +0.05(+1.02%)
Jun 11, 2010 4.768 4.992 4.725 4.908 22,362,102 +0.10(+2.03%)
Jun 10, 2010 4.838 4.906 4.770 4.811 15,591,632 +0.05(+1.14%)
Jun 09, 2010 4.777 4.856 4.732 4.756 16,920,802 +0.00(+0.00%)
Jun 08, 2010 4.788 4.811 4.645 4.756 27,737,054 -0.03(-0.71%)
Jun 07, 2010 4.936 4.994 4.781 4.790 19,636,778 -0.14(-2.89%)
Jun 04, 2010 4.933 5.101 4.883 4.933 18,738,064 -0.15(-3.03%)
Jun 03, 2010 5.024 5.152 4.992 5.087 14,961,801 +0.07(+1.45%)
Jun 02, 2010 4.969 5.040 4.915 5.015 23,957 +0.06(+1.24%)
Jun 01, 2010 5.121 5.137 4.954 4.954 18,709,680 -0.21(-4.08%)
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%)
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.