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

GameStop Corp (NY: GME )

10.93 +0.77 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 3.742 3.811 3.671 3.705 22,136,432 -0.03(-0.72%)
Jun 29, 2009 3.740 3.823 3.659 3.732 19,332,588 +0.00(+0.00%)
Jun 26, 2009 3.723 3.792 3.683 3.732 17,272,936 -0.01(-0.18%)
Jun 25, 2009 3.769 3.809 3.698 3.739 24,536,800 +0.06(+1.74%)
Jun 24, 2009 3.713 3.789 3.649 3.675 26,389,666 -0.01(-0.14%)
Jun 23, 2009 3.617 3.703 3.441 3.680 79,801,344 -0.02(-0.46%)
Jun 22, 2009 3.851 3.851 3.693 3.696 25,132,432 -0.17(-4.31%)
Jun 19, 2009 3.865 3.910 3.813 3.863 24,363,236 +0.03(+0.66%)
Jun 18, 2009 3.914 3.981 3.819 3.838 19,339,034 -0.07(-1.89%)
Jun 17, 2009 3.856 3.979 3.818 3.912 19,662,468 +0.04(+1.09%)
Jun 16, 2009 3.984 3.991 3.838 3.870 25,917,058 -0.11(-2.87%)
Jun 15, 2009 4.026 4.026 3.905 3.984 25,705,146 -0.08(-1.87%)
Jun 12, 2009 4.124 4.146 3.961 4.060 38,282,768 -0.08(-1.99%)
Jun 11, 2009 4.201 4.291 4.121 4.142 23,060,062 -0.06(-1.36%)
Jun 10, 2009 4.237 4.264 4.121 4.200 25,785,846 -0.01(-0.20%)
Jun 09, 2009 4.114 4.237 4.114 4.208 20,048,840 +0.11(+2.75%)
Jun 08, 2009 4.016 4.121 4.008 4.095 22,898,558 +0.07(+1.84%)
Jun 05, 2009 4.156 4.203 3.967 4.021 33,368,866 -0.09(-2.29%)
Jun 04, 2009 4.100 4.122 3.930 4.116 38,687,448 +0.05(+1.16%)
Jun 03, 2009 4.114 4.146 4.033 4.068 26,450,722 -0.03(-0.62%)
Jun 02, 2009 4.304 4.346 4.026 4.094 42,547,416 -0.25(-5.74%)
Jun 01, 2009 4.237 4.461 4.208 4.343 33,469,582 +0.14(+3.41%)
May 29, 2009 3.989 4.200 3.974 4.200 42,956,808 +0.24(+6.03%)
May 28, 2009 3.757 3.976 3.757 3.961 41,850,764 +0.26(+6.91%)
May 27, 2009 3.939 3.939 3.700 3.705 47,036,392 -0.23(-5.78%)
May 26, 2009 3.786 3.979 3.749 3.932 39,870,684 +0.14(+3.59%)
May 22, 2009 3.863 3.917 3.767 3.796 44,043,172 +0.03(+0.76%)
May 21, 2009 3.937 3.971 3.678 3.767 138,542,512 -0.69(-15.45%)
May 20, 2009 4.370 4.566 4.353 4.456 33,603,476 +0.11(+2.52%)
May 19, 2009 4.405 4.417 4.316 4.346 23,736,004 -0.08(-1.75%)
May 18, 2009 4.518 4.518 4.306 4.424 26,704,118 -0.03(-0.72%)
May 15, 2009 4.358 4.575 4.356 4.456 25,229,430 +0.08(+1.93%)
May 14, 2009 4.321 4.525 4.254 4.371 28,221,670 +0.05(+1.21%)
May 13, 2009 4.339 4.363 4.225 4.319 20,593,358 -0.10(-2.25%)
May 12, 2009 4.536 4.545 4.302 4.419 18,808,982 -0.07(-1.54%)
May 11, 2009 4.408 4.523 4.250 4.488 23,698,730 +0.09(+2.03%)
May 08, 2009 4.583 4.636 4.358 4.398 28,591,436 -0.13(-2.90%)
May 07, 2009 4.659 4.711 4.363 4.530 35,094,972 -0.10(-2.18%)
May 06, 2009 4.898 4.898 4.548 4.631 41,529,796 -0.27(-5.43%)
May 05, 2009 4.964 4.984 4.804 4.897 19,342,392 -0.04(-0.85%)
May 04, 2009 4.987 5.099 4.886 4.939 21,589,086 +0.00(+0.00%)
May 01, 2009 5.067 5.075 4.885 4.939 15,918,052 -0.14(-2.72%)
Apr 30, 2009 5.176 5.232 5.041 5.077 19,345,492 +0.01(+0.23%)
Apr 29, 2009 5.041 5.188 5.008 5.065 16,338,400 +0.07(+1.42%)
Apr 28, 2009 5.067 5.147 4.935 4.994 14,245,277 -0.14(-2.66%)
Apr 27, 2009 5.169 5.250 5.070 5.131 14,013,214 -0.14(-2.65%)
Apr 24, 2009 5.188 5.333 5.067 5.270 15,386,765 +0.14(+2.66%)
Apr 23, 2009 5.026 5.156 4.989 5.134 18,278,372 +0.11(+2.14%)
Apr 22, 2009 4.971 5.193 4.860 5.026 24,549,080 +0.02(+0.37%)
Apr 21, 2009 4.779 5.050 4.720 5.008 18,770,646 +0.23(+4.75%)
Apr 20, 2009 4.767 4.811 4.683 4.780 17,159,668 -0.07(-1.49%)
Apr 17, 2009 5.092 5.141 4.690 4.853 51,231,544 -0.15(-2.93%)
Apr 16, 2009 5.474 5.474 4.939 4.999 54,614,828 -0.37(-6.90%)
Apr 15, 2009 5.301 5.393 5.235 5.370 12,244,488 +0.07(+1.30%)
Apr 14, 2009 5.395 5.434 5.280 5.301 18,284,552 -0.13(-2.48%)
Apr 13, 2009 5.434 5.524 5.358 5.435 22,876,808 -0.02(-0.40%)
Apr 09, 2009 5.220 5.464 5.087 5.457 20,365,346 +0.35(+6.86%)
Apr 08, 2009 4.939 5.107 4.929 5.107 16,040,239 +0.18(+3.73%)
Apr 07, 2009 4.733 4.971 4.636 4.924 22,558,876 +0.11(+2.20%)
Apr 06, 2009 4.834 4.940 4.713 4.817 36,207,152 -0.20(-3.90%)
Apr 03, 2009 5.058 5.267 4.908 5.013 41,839,792 -0.05(-1.06%)
Apr 02, 2009 4.833 5.136 4.797 5.067 25,599,796 +0.32(+6.74%)
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.