Skip to main content

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.