Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.543 4.548 4.396 4.543 10,460,976 +0.07(+1.57%)
Jul 29, 2010 4.541 4.571 4.407 4.473 15,480,938 -0.06(-1.35%)
Jul 28, 2010 4.534 4.686 4.528 4.534 538 -0.06(-1.38%)
Jul 27, 2010 4.598 4.761 4.589 4.598 719 -0.14(-2.87%)
Jul 26, 2010 4.632 4.734 4.602 4.734 8,388,351 +0.09(+1.90%)
Jul 23, 2010 4.514 4.645 4.485 4.645 13,810,967 +0.12(+2.55%)
Jul 22, 2010 4.498 4.557 4.469 4.530 14,487,023 +0.07(+1.68%)
Jul 21, 2010 4.496 4.541 4.444 4.455 18,231,242 -0.03(-0.71%)
Jul 20, 2010 4.487 4.490 4.324 4.487 12,563,423 +0.09(+2.06%)
Jul 19, 2010 4.294 4.407 4.303 4.396 17,084,794 +0.10(+2.37%)
Jul 16, 2010 4.294 4.407 4.267 4.294 19,225,472 -0.09(-1.97%)
Jul 15, 2010 4.417 4.444 4.346 4.380 14,868,909 -0.04(-0.92%)
Jul 14, 2010 4.419 4.500 4.346 4.421 17,408,682 +0.00(+0.00%)
Jul 13, 2010 4.419 4.466 4.371 4.421 14,012,554 +0.04(+0.98%)
Jul 12, 2010 4.306 4.405 4.303 4.378 16,707,388 +0.07(+1.52%)
Jul 09, 2010 4.312 4.328 4.208 4.312 11,385,339 +0.04(+0.95%)
Jul 08, 2010 4.272 4.349 4.240 4.272 18,750,626 +0.02(+0.53%)
Jul 07, 2010 4.190 4.269 4.165 4.249 18,009,366 +0.08(+1.90%)
Jul 06, 2010 4.170 4.268 4.136 4.170 962 +0.03(+0.71%)
Jul 02, 2010 4.140 4.346 4.132 4.140 25,229,844 -0.18(-4.19%)
Jul 01, 2010 4.233 4.380 4.226 4.321 43,186,612 +0.06(+1.49%)
Jun 30, 2010 4.158 4.278 4.133 4.258 1,165 +0.11(+2.57%)
Jun 29, 2010 4.206 4.206 4.070 4.151 30,271,958 -0.04(-1.03%)
Jun 25, 2010 4.194 4.244 4.113 4.194 28,058,676 +0.03(+0.76%)
Jun 24, 2010 4.262 4.294 4.140 4.163 2,868 -0.12(-2.75%)
Jun 23, 2010 4.251 4.312 4.199 4.281 16,127,794 +0.01(+0.32%)
Jun 22, 2010 4.274 4.351 4.247 4.267 21,191,616 -0.01(-0.16%)
Jun 21, 2010 4.423 4.423 4.247 4.274 21,461,498 -0.08(-1.82%)
Jun 18, 2010 4.353 4.414 4.328 4.353 26,818,940 -0.03(-0.77%)
Jun 17, 2010 4.453 4.487 4.351 4.387 29,218,262 -0.06(-1.43%)
Jun 16, 2010 4.661 4.666 4.414 4.451 44,239,984 -0.24(-5.17%)
Jun 15, 2010 4.969 5.022 4.487 4.693 14,297 -0.27(-5.35%)
Jun 14, 2010 4.917 5.024 4.897 4.958 18,955,392 +0.05(+1.02%)
Jun 11, 2010 4.768 4.992 4.725 4.908 22,362,102 +0.10(+2.03%)
Jun 10, 2010 4.838 4.906 4.770 4.811 15,591,632 +0.05(+1.14%)
Jun 09, 2010 4.777 4.856 4.732 4.756 16,920,802 +0.00(+0.00%)
Jun 08, 2010 4.788 4.811 4.645 4.756 27,737,054 -0.03(-0.71%)
Jun 07, 2010 4.936 4.994 4.781 4.790 19,636,778 -0.14(-2.89%)
Jun 04, 2010 4.933 5.101 4.883 4.933 18,738,064 -0.15(-3.03%)
Jun 03, 2010 5.024 5.152 4.992 5.087 14,961,801 +0.07(+1.45%)
Jun 02, 2010 4.969 5.040 4.915 5.015 23,957 +0.06(+1.24%)
Jun 01, 2010 5.121 5.137 4.954 4.954 18,709,680 -0.21(-4.08%)
May 28, 2010 5.164 5.246 5.049 5.164 17,405,342 -0.04(-0.83%)
May 27, 2010 5.117 5.216 5.099 5.207 21,599,282 +0.30(+6.09%)
May 26, 2010 5.003 5.031 4.897 4.908 23,067,318 -0.06(-1.14%)
May 25, 2010 4.711 4.985 4.682 4.965 2,206 +0.14(+2.96%)
May 24, 2010 4.831 4.888 4.759 4.822 21,368,686 -0.00(-0.09%)
May 21, 2010 4.639 4.895 4.596 4.827 26,556,000 +0.15(+3.30%)
May 20, 2010 4.793 4.906 4.670 4.673 64,589,400 -0.15(-3.06%)
May 19, 2010 4.838 4.872 4.691 4.820 28,475,134 -0.03(-0.65%)
May 18, 2010 5.026 5.078 4.829 4.852 18,786,508 -0.14(-2.81%)
May 17, 2010 4.947 4.997 4.824 4.992 22,517,604 +0.04(+0.82%)
May 14, 2010 4.951 5.053 4.729 4.951 41,783,692 -0.19(-3.66%)
May 13, 2010 5.237 5.314 5.133 5.139 15,882,347 -0.01(-0.26%)
May 12, 2010 5.164 5.264 5.049 5.153 22,841,142 -0.05(-0.87%)
May 11, 2010 5.262 5.266 5.185 5.198 882 -0.08(-1.55%)
May 10, 2010 5.247 5.282 5.201 5.280 21,447,932 +0.16(+3.19%)
May 07, 2010 5.214 5.291 4.967 5.117 31,126,906 -0.14(-2.59%)
May 06, 2010 5.502 5.536 5.006 5.253 29,276,556 -0.24(-4.45%)
May 05, 2010 5.527 5.638 5.488 5.497 19,104,090 -0.11(-1.94%)
May 04, 2010 5.733 5.733 5.547 5.606 21,599,454 -0.09(-1.59%)
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.