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

GameStop Corp (NY: GME )

17.46 -0.55 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 7.406 7.533 7.346 7.384 10,002,825 -0.04(-0.50%)
Aug 28, 2008 7.282 7.455 7.282 7.421 10,162,617 +0.17(+2.30%)
Aug 27, 2008 7.255 7.347 7.209 7.255 10,545,697 -0.00(-0.02%)
Aug 26, 2008 7.256 7.277 7.086 7.256 19,048,406 -0.03(-0.35%)
Aug 25, 2008 7.351 7.432 7.204 7.282 12,828,584 -0.15(-2.04%)
Aug 22, 2008 7.405 7.533 7.288 7.433 15,930,023 +0.11(+1.56%)
Aug 21, 2008 6.997 7.383 6.716 7.319 68,029,832 -0.01(-0.09%)
Aug 20, 2008 7.489 7.489 7.198 7.326 16,495,233 -0.09(-1.18%)
Aug 19, 2008 7.398 7.578 7.282 7.413 18,741,114 -0.02(-0.32%)
Aug 18, 2008 7.319 7.467 7.149 7.437 21,947,980 +0.16(+2.24%)
Aug 15, 2008 7.533 7.597 7.243 7.273 0 -0.21(-2.75%)
Aug 14, 2008 7.460 7.575 7.295 7.479 14,020,022 +0.04(+0.50%)
Aug 13, 2008 7.573 7.575 7.305 7.442 15,476,948 -0.16(-2.08%)
Aug 12, 2008 7.674 7.674 7.526 7.600 18,102,112 -0.10(-1.35%)
Aug 11, 2008 7.359 8.027 7.317 7.704 31,074,542 +0.26(+3.51%)
Aug 08, 2008 6.938 7.480 6.933 7.443 16,366,910 +0.47(+6.76%)
Aug 07, 2008 7.139 7.139 6.948 6.972 12,693,131 -0.23(-3.18%)
Aug 06, 2008 7.171 7.322 7.016 7.201 13,078,220 -0.02(-0.28%)
Aug 05, 2008 6.696 7.248 6.696 7.221 14,012,525 +0.58(+8.80%)
Aug 04, 2008 6.691 6.735 6.534 6.637 11,045,848 -0.07(-1.00%)
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.