Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
Feb 01, 2008 8.728 8.914 8.635 8.840 12,776,886 +0.16(+1.86%)
Jan 31, 2008 8.147 8.810 8.115 8.679 18,561,106 +0.42(+5.05%)
Jan 30, 2008 8.335 8.428 8.130 8.261 14,076,728 -0.10(-1.19%)
Jan 29, 2008 8.548 8.548 8.263 8.361 14,778,157 -0.13(-1.53%)
Jan 28, 2008 8.344 8.522 8.081 8.490 15,250,077 +0.14(+1.69%)
Jan 25, 2008 8.926 9.009 8.309 8.349 21,797,998 -0.47(-5.38%)
Jan 24, 2008 8.829 8.918 8.586 8.824 21,947,660 +0.06(+0.71%)
Jan 23, 2008 8.263 8.773 8.038 8.761 34,307,140 +0.27(+3.13%)
Jan 22, 2008 7.842 8.596 7.534 8.495 36,615,020 +0.19(+2.33%)
Jan 21, 2008 8.428 8.750 8.256 8.302 0 +0.00(+0.00%)
Jan 18, 2008 8.428 8.750 8.256 8.302 23,022,604 -0.07(-0.80%)
Jan 17, 2008 8.647 9.031 8.310 8.369 26,814,772 -0.27(-3.10%)
Jan 16, 2008 8.329 8.728 8.329 8.637 29,529,538 +0.08(+0.98%)
Jan 15, 2008 8.997 8.997 8.467 8.553 23,428,116 -0.49(-5.40%)
Jan 14, 2008 8.810 9.086 8.800 9.041 19,720,576 +0.27(+3.05%)
Jan 11, 2008 8.753 9.005 8.686 8.773 29,475,482 -0.03(-0.29%)
Jan 10, 2008 9.111 9.425 8.458 8.798 59,500,476 -0.48(-5.15%)
Jan 09, 2008 9.419 9.527 8.920 9.276 38,795,020 -0.17(-1.76%)
Jan 08, 2008 9.603 9.947 9.403 9.443 19,138,768 -0.07(-0.74%)
Jan 07, 2008 9.519 9.746 9.401 9.514 19,617,620 -0.09(-0.91%)
Jan 04, 2008 9.923 9.923 9.549 9.601 23,867,690 -0.52(-5.11%)
Jan 03, 2008 10.15 10.34 10.06 10.12 14,618,757 -0.03(-0.32%)
Jan 02, 2008 10.46 10.48 9.972 10.15 13,959,164 -0.30(-2.91%)
Jan 01, 2008 10.42 10.53 10.40 10.45 12,443,305 +0.00(+0.00%)
Dec 31, 2007 10.42 10.53 10.40 10.45 12,443,305 -0.03(-0.31%)
Dec 28, 2007 10.47 10.60 10.42 10.49 10,396,397 +0.02(+0.16%)
Dec 27, 2007 10.53 10.60 10.35 10.47 12,448,937 -0.11(-1.08%)
Dec 26, 2007 10.72 10.72 10.41 10.58 10,188,638 -0.07(-0.66%)
Dec 24, 2007 10.56 10.69 10.42 10.65 7,998,833 +0.31(+3.01%)
Dec 21, 2007 10.53 10.56 10.31 10.34 24,535,676 -0.11(-1.05%)
Dec 20, 2007 10.32 10.47 10.22 10.45 13,474,144 +0.19(+1.85%)
Dec 19, 2007 10.35 10.42 10.14 10.26 15,649,435 +0.00(+0.02%)
Dec 18, 2007 9.879 10.30 9.861 10.26 23,792,062 +0.47(+4.83%)
Dec 17, 2007 9.763 9.931 9.729 9.788 20,796,418 -0.01(-0.10%)
Dec 14, 2007 9.679 10.01 9.578 9.798 21,096,622 +0.11(+1.15%)
Dec 13, 2007 9.803 9.931 9.615 9.687 105,881,448 -0.18(-1.83%)
Dec 12, 2007 10.01 10.11 9.733 9.867 15,785,357 +0.08(+0.86%)
Dec 11, 2007 10.14 10.17 9.690 9.783 16,034,850 -0.32(-3.13%)
Dec 10, 2007 10.25 10.44 10.07 10.10 13,777,581 -0.13(-1.28%)
Dec 07, 2007 10.20 10.73 10.17 10.23 22,208,150 +0.19(+1.89%)
Dec 06, 2007 9.916 10.12 9.605 10.04 42,261,536 +0.29(+3.02%)
Dec 05, 2007 9.768 9.847 9.625 9.746 9,953,272 +0.12(+1.21%)
Dec 04, 2007 9.593 9.709 9.445 9.630 12,339,441 -0.07(-0.68%)
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.