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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 7.155 7.265 6.778 6.800 29,935,282 -0.41(-5.67%)
Jun 27, 2008 7.327 7.401 7.189 7.209 22,488,066 -0.12(-1.61%)
Jun 26, 2008 7.644 7.644 7.312 7.327 16,063,260 -0.42(-5.41%)
Jun 25, 2008 7.731 7.906 7.650 7.746 15,734,711 +0.10(+1.37%)
Jun 24, 2008 7.658 7.846 7.566 7.642 16,236,389 -0.06(-0.74%)
Jun 23, 2008 7.649 7.731 7.512 7.699 21,428,462 +0.05(+0.70%)
Jun 20, 2008 7.994 7.994 7.645 7.645 26,618,492 -0.42(-5.26%)
Jun 19, 2008 7.832 8.080 7.778 8.069 23,415,338 +0.22(+2.77%)
Jun 18, 2008 7.815 7.999 7.709 7.852 20,925,210 -0.04(-0.45%)
Jun 17, 2008 8.108 8.125 7.767 7.888 22,248,280 -0.18(-2.25%)
Jun 16, 2008 7.674 8.169 7.652 8.069 39,936,152 +0.58(+7.71%)
Jun 13, 2008 7.327 7.536 7.326 7.492 27,607,482 +0.27(+3.70%)
Jun 12, 2008 7.253 7.544 7.162 7.225 27,547,118 +0.07(+0.96%)
Jun 11, 2008 7.507 7.521 7.155 7.155 29,275,946 -0.36(-4.75%)
Jun 10, 2008 7.615 7.729 7.464 7.512 23,836,874 -0.20(-2.62%)
Jun 09, 2008 7.659 7.822 7.561 7.714 21,808,702 +0.14(+1.84%)
Jun 06, 2008 7.866 7.967 7.575 7.575 27,746,678 -0.43(-5.38%)
Jun 05, 2008 8.048 8.103 7.901 8.006 23,795,964 +0.03(+0.38%)
Jun 04, 2008 8.140 8.149 7.830 7.975 22,322,530 -0.18(-2.17%)
Jun 03, 2008 8.288 8.330 8.069 8.152 20,885,608 -0.12(-1.48%)
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.