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

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
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.