Skip to main content

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.986 4.027 3.882 3.898 30,820,468 -0.07(-1.77%)
Feb 25, 2010 3.961 3.972 3.880 3.968 72,492,872 -0.31(-7.16%)
Feb 24, 2010 4.292 4.301 4.247 4.274 16,703,513 -0.00(-0.05%)
Feb 23, 2010 4.308 4.337 4.264 4.276 15,845,287 -0.05(-1.10%)
Feb 22, 2010 4.385 4.385 4.306 4.324 11,620,009 -0.05(-1.19%)
Feb 19, 2010 4.380 4.405 4.358 4.376 13,180,046 -0.02(-0.57%)
Feb 18, 2010 4.358 4.414 4.330 4.401 10,131,021 +0.03(+0.73%)
Feb 17, 2010 4.296 4.378 4.294 4.369 13,498,271 +0.07(+1.53%)
Feb 16, 2010 4.346 4.362 4.272 4.303 16,681,321 -0.04(-0.94%)
Feb 12, 2010 4.358 4.344 4.344 4.344 21,683,808 -0.04(-0.98%)
Feb 11, 2010 4.349 4.423 4.335 4.387 18,693,514 +0.04(+0.99%)
Feb 10, 2010 4.265 4.374 4.258 4.344 24,802,152 +0.08(+1.86%)
Feb 09, 2010 4.301 4.340 4.140 4.265 48,648,148 -0.26(-5.71%)
Feb 08, 2010 4.564 4.564 4.457 4.523 18,338,252 -0.04(-0.94%)
Feb 05, 2010 4.571 4.602 4.505 4.566 14,482,835 +0.01(+0.25%)
Feb 04, 2010 4.614 4.627 4.530 4.555 22,261,182 -0.09(-2.00%)
Feb 03, 2010 4.593 4.661 4.546 4.648 14,355,226 +0.06(+1.38%)
Feb 02, 2010 4.519 4.600 4.500 4.584 18,967,872 +0.05(+1.15%)
Feb 01, 2010 4.528 4.548 4.455 4.532 25,232,734 +0.05(+1.16%)
Jan 29, 2010 4.519 4.541 4.469 4.480 19,978,118 -0.02(-0.45%)
Jan 28, 2010 4.534 4.534 4.475 4.500 18,967,580 -0.02(-0.40%)
Jan 27, 2010 4.457 4.534 4.419 4.519 28,988,366 +0.07(+1.53%)
Jan 26, 2010 4.494 4.543 4.423 4.451 27,583,202 -0.07(-1.45%)
Jan 25, 2010 4.559 4.598 4.509 4.516 15,474,372 -0.02(-0.50%)
Jan 22, 2010 4.627 4.632 4.528 4.539 14,934,993 -0.09(-1.91%)
Jan 21, 2010 4.630 4.679 4.607 4.627 19,531,538 -0.02(-0.44%)
Jan 20, 2010 4.679 4.707 4.621 4.648 17,979,040 -0.07(-1.44%)
Jan 19, 2010 4.679 4.716 4.623 4.716 18,100,342 +0.07(+1.51%)
Jan 15, 2010 4.643 4.645 4.645 4.645 27,045,958 +0.00(+0.00%)
Jan 14, 2010 4.695 4.720 4.621 4.645 29,883,718 -0.07(-1.39%)
Jan 13, 2010 4.720 4.736 4.673 4.711 19,623,552 +0.00(+0.10%)
Jan 12, 2010 4.682 4.713 4.600 4.707 31,426,292 +0.10(+2.21%)
Jan 11, 2010 4.655 4.666 4.557 4.605 30,649,952 +0.01(+0.15%)
Jan 08, 2010 4.677 4.811 4.584 4.598 52,825,468 -0.04(-0.83%)
Jan 07, 2010 4.534 4.797 4.401 4.636 181,693,040 -0.81(-14.86%)
Jan 06, 2010 5.316 5.461 5.262 5.445 23,687,662 +0.12(+2.17%)
Jan 05, 2010 5.192 5.380 5.189 5.330 23,465,188 +0.14(+2.71%)
Jan 04, 2010 5.001 5.201 4.985 5.189 29,459,318 +0.22(+4.38%)
Dec 31, 2009 5.003 4.972 4.972 4.972 9,451,611 -0.05(-1.04%)
Dec 30, 2009 5.019 5.028 4.994 5.024 6,989,942 +0.00(+0.00%)
Dec 29, 2009 5.060 5.060 5.006 5.024 10,629,580 -0.02(-0.31%)
Dec 28, 2009 5.026 5.087 5.017 5.040 13,925,323 +0.05(+1.04%)
Dec 24, 2009 4.985 5.013 4.979 4.988 3,359,756 +0.00(+0.00%)
Dec 23, 2009 5.017 5.047 4.969 4.988 16,538,165 -0.05(-0.94%)
Dec 22, 2009 5.126 5.133 5.019 5.035 13,871,759 -0.09(-1.77%)
Dec 21, 2009 5.094 5.151 5.083 5.126 10,364,187 +0.03(+0.62%)
Dec 18, 2009 5.133 5.155 5.049 5.094 19,619,056 -0.04(-0.75%)
Dec 17, 2009 5.074 5.135 5.013 5.133 17,681,572 +0.07(+1.34%)
Dec 16, 2009 5.074 5.105 5.037 5.065 15,196,935 +0.01(+0.18%)
Dec 15, 2009 5.017 5.060 4.967 5.056 17,609,418 +0.01(+0.13%)
Dec 14, 2009 5.026 5.074 4.999 5.049 19,937,582 +0.13(+2.58%)
Dec 11, 2009 5.067 5.099 4.860 4.922 48,055,700 +0.12(+2.55%)
Dec 10, 2009 4.741 4.806 4.728 4.800 23,351,132 +0.08(+1.73%)
Dec 09, 2009 4.836 4.836 4.689 4.718 28,190,062 -0.12(-2.48%)
Dec 08, 2009 4.793 4.870 4.732 4.838 27,159,462 -0.13(-2.64%)
Dec 07, 2009 4.809 4.985 4.784 4.969 32,166,124 +0.14(+2.81%)
Dec 04, 2009 4.897 4.929 4.754 4.834 31,211,992 -0.00(-0.09%)
Dec 03, 2009 5.022 5.053 4.838 4.838 35,451,156 -0.12(-2.38%)
Dec 02, 2009 5.232 5.294 4.840 4.956 91,419,840 -0.45(-8.26%)
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.