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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Feb 27, 2009 4.454 4.639 4.412 4.531 0 -0.01(-0.30%)
Feb 26, 2009 4.836 4.848 4.541 4.545 24,039,630 -0.22(-4.63%)
Feb 25, 2009 4.570 4.895 4.523 4.765 30,759,170 +0.16(+3.47%)
Feb 24, 2009 4.472 4.708 4.429 4.605 24,065,526 +0.19(+4.35%)
Feb 23, 2009 4.575 4.595 4.392 4.413 21,450,212 -0.08(-1.72%)
Feb 20, 2009 4.400 4.555 4.307 4.491 31,203,050 +0.01(+0.19%)
Feb 19, 2009 4.738 4.782 4.430 4.482 45,943,564 +0.30(+7.08%)
Feb 18, 2009 4.243 4.297 4.144 4.186 11,964,363 -0.03(-0.60%)
Feb 17, 2009 4.297 4.365 4.158 4.211 20,310,458 -0.21(-4.69%)
Feb 13, 2009 4.514 4.585 4.361 4.419 20,877,468 -0.12(-2.74%)
Feb 12, 2009 4.432 4.558 4.321 4.543 14,865,945 +0.08(+1.81%)
Feb 11, 2009 4.558 4.570 4.387 4.462 12,399,937 -0.07(-1.45%)
Feb 10, 2009 4.572 4.701 4.387 4.528 19,964,052 -0.09(-1.90%)
Feb 09, 2009 4.647 4.755 4.580 4.615 9,448,600 -0.10(-2.11%)
Feb 06, 2009 4.624 4.767 4.545 4.715 14,409,774 +0.15(+3.32%)
Feb 05, 2009 4.363 4.621 4.336 4.563 16,458,441 +0.19(+4.31%)
Feb 04, 2009 4.323 4.531 4.228 4.375 17,589,960 +0.06(+1.44%)
Feb 03, 2009 4.287 4.356 4.205 4.312 16,549,343 +0.03(+0.63%)
Feb 02, 2009 4.126 4.348 4.082 4.286 16,511,375 +0.11(+2.74%)
Jan 30, 2009 4.445 4.530 4.158 4.171 0 -0.26(-5.85%)
Jan 29, 2009 4.654 4.656 4.410 4.430 15,525,734 -0.31(-6.47%)
Jan 28, 2009 4.587 4.752 4.546 4.737 17,800,096 +0.30(+6.71%)
Jan 27, 2009 4.484 4.583 4.375 4.439 15,201,647 -0.03(-0.72%)
Jan 26, 2009 4.373 4.550 4.324 4.471 26,308,336 +0.13(+2.91%)
Jan 23, 2009 4.055 4.419 3.915 4.344 24,534,536 +0.25(+6.08%)
Jan 22, 2009 4.072 4.208 3.907 4.095 21,321,788 -0.02(-0.41%)
Jan 21, 2009 4.035 4.114 3.828 4.112 15,958,225 +0.23(+5.99%)
Jan 20, 2009 4.137 4.205 3.858 3.880 20,216,944 -0.27(-6.60%)
Jan 16, 2009 4.129 4.193 3.919 4.154 22,492,908 +0.14(+3.57%)
Jan 15, 2009 3.967 4.132 3.819 4.011 34,998,980 +0.07(+1.71%)
Jan 14, 2009 4.114 4.114 3.877 3.944 24,405,744 -0.20(-4.91%)
Jan 13, 2009 4.240 4.341 4.075 4.148 19,120,108 -0.14(-3.26%)
Jan 12, 2009 4.375 4.388 4.201 4.287 21,785,664 -0.11(-2.53%)
Jan 09, 2009 4.306 4.503 4.186 4.398 26,970,928 +0.09(+2.15%)
Jan 08, 2009 4.156 4.402 3.871 4.306 62,609,292 +0.50(+13.14%)
Jan 07, 2009 3.942 3.942 3.747 3.806 16,519,603 -0.15(-3.87%)
Jan 06, 2009 4.048 4.129 3.897 3.959 20,596,958 -0.05(-1.30%)
Jan 05, 2009 3.912 4.122 3.871 4.011 20,254,704 +0.11(+2.76%)
Jan 02, 2009 3.658 3.998 3.542 3.903 0 +0.26(+7.06%)
Jan 01, 2009 3.715 3.765 3.612 3.646 0 +0.00(+0.00%)
Dec 31, 2008 3.715 3.765 3.612 3.646 15,891,396 -0.08(-2.17%)
Dec 30, 2008 3.696 3.786 3.651 3.727 9,710,789 +0.03(+0.87%)
Dec 29, 2008 3.903 3.903 3.616 3.695 12,483,276 -0.20(-5.14%)
Dec 26, 2008 3.944 3.944 3.828 3.895 3,920,385 -0.03(-0.73%)
Dec 24, 2008 3.698 3.937 3.698 3.924 4,528,262 +0.19(+5.09%)
Dec 23, 2008 3.962 3.964 3.698 3.733 10,663,475 -0.16(-4.15%)
Dec 22, 2008 4.183 4.183 3.774 3.895 12,516,188 -0.25(-5.94%)
Dec 19, 2008 4.163 4.238 4.057 4.141 14,708,595 +0.04(+0.86%)
Dec 18, 2008 4.338 4.385 4.013 4.105 19,238,704 -0.22(-4.99%)
Dec 17, 2008 4.217 4.462 4.137 4.321 19,901,560 -0.00(-0.08%)
Dec 16, 2008 3.956 4.360 3.949 4.324 19,825,474 +0.43(+11.12%)
Dec 15, 2008 4.072 4.153 3.794 3.892 13,592,873 -0.17(-4.19%)
Dec 12, 2008 3.723 4.121 3.723 4.062 17,455,084 +0.22(+5.65%)
Dec 11, 2008 4.020 4.164 3.794 3.845 19,032,520 -0.21(-5.19%)
Dec 10, 2008 3.831 4.090 3.698 4.055 26,275,126 +0.14(+3.70%)
Dec 09, 2008 4.107 4.208 3.846 3.910 30,952,706 -0.30(-7.08%)
Dec 08, 2008 3.767 4.225 3.664 4.208 28,984,610 +0.63(+17.54%)
Dec 05, 2008 3.393 3.643 3.203 3.580 24,055,178 +0.18(+5.40%)
Dec 04, 2008 3.107 3.570 3.032 3.397 21,147,560 +0.22(+7.06%)
Dec 03, 2008 3.077 3.324 3.047 3.173 25,378,890 -0.03(-0.84%)
Dec 02, 2008 3.301 3.358 3.122 3.200 19,857,740 -0.06(-1.76%)
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.