GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.968 7.043 6.787 6.834 14,369,957 +0.02(+0.23%)
Apr 29, 2009 6.787 6.984 6.742 6.819 12,136,269 +0.10(+1.42%)
Apr 28, 2009 6.821 6.930 6.644 6.723 10,581,484 -0.18(-2.66%)
Apr 27, 2009 6.959 7.068 6.825 6.907 10,409,106 -0.19(-2.65%)
Apr 24, 2009 6.984 7.179 6.821 7.095 11,429,388 +0.18(+2.66%)
Apr 23, 2009 6.766 6.941 6.717 6.912 13,577,293 +0.15(+2.14%)
Apr 22, 2009 6.692 6.991 6.542 6.766 18,235,214 +0.02(+0.37%)
Apr 21, 2009 6.433 6.798 6.354 6.742 13,942,957 +0.31(+4.75%)
Apr 20, 2009 6.418 6.476 6.304 6.436 12,746,312 -0.10(-1.49%)
Apr 17, 2009 6.855 6.921 6.313 6.533 38,055,120 -0.20(-2.93%)
Apr 16, 2009 7.369 7.369 6.649 6.730 40,568,248 -0.50(-6.90%)
Apr 15, 2009 7.136 7.260 7.047 7.229 9,095,284 +0.09(+1.30%)
Apr 14, 2009 7.263 7.315 7.109 7.136 13,581,883 -0.18(-2.48%)
Apr 13, 2009 7.315 7.437 7.213 7.317 16,993,042 -0.03(-0.40%)
Apr 09, 2009 7.027 7.356 6.848 7.347 15,127,511 +0.47(+6.86%)
Apr 08, 2009 6.649 6.875 6.635 6.875 11,914,793 +0.25(+3.73%)
Apr 07, 2009 6.372 6.692 6.241 6.628 16,756,879 +0.14(+2.20%)
Apr 06, 2009 6.508 6.651 6.345 6.485 26,894,908 -0.26(-3.90%)
Apr 03, 2009 6.810 7.091 6.608 6.748 31,078,868 -0.07(-1.06%)
Apr 02, 2009 6.506 6.914 6.458 6.821 19,015,694 +0.43(+6.74%)
Apr 01, 2009 6.467 6.467 6.250 6.390 17,683,858 +0.04(+0.64%)
Mar 31, 2009 6.191 6.563 6.155 6.350 23,864,974 +0.22(+3.51%)
Mar 30, 2009 6.159 6.205 5.964 6.134 14,740,519 +0.19(+3.28%)
Mar 26, 2009 6.388 6.447 5.844 5.939 48,501,156 -0.14(-2.35%)
Mar 25, 2009 6.202 6.202 5.778 6.082 28,467,866 -0.05(-0.78%)
Mar 24, 2009 5.951 6.327 5.846 6.130 27,718,854 +0.10(+1.62%)
Mar 23, 2009 5.951 6.032 5.942 6.032 24,213,644 +0.40(+7.12%)
Mar 20, 2009 5.849 5.876 5.552 5.631 16,436,959 -0.13(-2.24%)
Mar 19, 2009 5.692 5.862 5.491 5.760 16,191,839 +0.13(+2.39%)
Mar 18, 2009 5.620 5.812 5.516 5.626 20,694,800 -0.03(-0.49%)
Mar 17, 2009 5.520 5.667 5.411 5.654 13,987,471 +0.12(+2.21%)
Mar 16, 2009 5.892 5.892 5.497 5.531 12,050,892 -0.28(-4.87%)
Mar 13, 2009 5.778 5.914 5.686 5.815 0 +0.06(+1.02%)
Mar 12, 2009 5.722 5.774 5.443 5.756 13,795,817 +0.03(+0.55%)
Mar 11, 2009 5.695 5.921 5.586 5.724 14,605,960 +0.01(+0.20%)
Mar 10, 2009 5.321 5.754 5.269 5.713 17,924,844 +0.52(+10.09%)
Mar 09, 2009 5.026 5.226 4.942 5.189 20,478,024 +0.12(+2.32%)
Mar 06, 2009 5.393 5.482 4.945 5.071 0 -0.24(-4.60%)
Mar 05, 2009 6.044 6.096 5.062 5.316 66,236,228 -0.87(-14.07%)
Mar 04, 2009 6.014 6.282 6.005 6.186 12,574,627 +0.27(+4.64%)
Mar 02, 2009 5.971 6.134 5.871 5.912 12,322,199 -0.19(-3.08%)
Feb 27, 2009 5.996 6.245 5.939 6.100 0 -0.02(-0.30%)
Feb 26, 2009 6.510 6.526 6.114 6.118 17,856,792 -0.30(-4.63%)
Feb 25, 2009 6.152 6.590 6.089 6.415 22,848,110 +0.22(+3.47%)
Feb 24, 2009 6.021 6.338 5.962 6.200 17,876,028 +0.26(+4.35%)
Feb 23, 2009 6.159 6.186 5.912 5.942 15,933,356 -0.10(-1.72%)
Feb 20, 2009 5.923 6.132 5.799 6.046 23,177,828 +0.01(+0.19%)
Feb 19, 2009 6.379 6.438 5.964 6.035 34,127,176 +0.40(+7.08%)
Feb 18, 2009 5.713 5.785 5.579 5.636 8,887,206 -0.03(-0.60%)
Feb 17, 2009 5.785 5.876 5.597 5.670 15,086,740 -0.28(-4.69%)
Feb 13, 2009 6.078 6.173 5.871 5.948 15,507,919 -0.17(-2.74%)
Feb 12, 2009 5.967 6.137 5.817 6.116 11,042,520 +0.11(+1.81%)
Feb 11, 2009 6.137 6.152 5.905 6.007 9,210,753 -0.09(-1.45%)
Feb 10, 2009 6.155 6.329 5.905 6.096 14,829,426 -0.12(-1.90%)
Feb 09, 2009 6.257 6.402 6.166 6.214 7,018,481 -0.13(-2.11%)
Feb 06, 2009 6.225 6.418 6.118 6.347 10,703,673 +0.20(+3.32%)
Feb 05, 2009 5.874 6.220 5.837 6.143 12,225,437 +0.25(+4.31%)
Feb 04, 2009 5.819 6.100 5.692 5.890 13,065,936 +0.08(+1.44%)
Feb 03, 2009 5.772 5.865 5.661 5.806 12,292,959 +0.04(+0.63%)
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.