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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 28, 2007 12.93 13.03 12.72 12.77 11,312,984 -0.10(-0.77%)
Sep 27, 2007 13.11 13.13 12.47 12.87 22,563,304 -0.45(-3.39%)
Sep 26, 2007 12.93 13.42 12.92 13.32 17,299,638 +0.40(+3.07%)
Sep 25, 2007 12.57 12.96 12.38 12.92 15,059,561 +0.19(+1.53%)
Sep 24, 2007 12.88 12.88 12.54 12.73 17,275,024 +0.20(+1.61%)
Sep 21, 2007 12.49 12.68 12.40 12.53 15,684,431 +0.18(+1.45%)
Sep 20, 2007 12.09 12.40 12.03 12.35 12,724,552 +0.24(+2.02%)
Sep 19, 2007 11.89 12.22 11.87 12.10 12,480,645 +0.27(+2.30%)
Sep 18, 2007 11.77 11.86 11.59 11.83 11,644,836 +0.18(+1.58%)
Sep 17, 2007 11.65 11.89 11.57 11.65 8,228,656 -0.10(-0.89%)
Sep 14, 2007 11.26 11.78 11.19 11.75 17,365,758 +0.46(+4.12%)
Sep 13, 2007 11.44 11.49 11.29 11.29 7,427,400 -0.12(-1.07%)
Sep 12, 2007 11.37 11.44 11.25 11.41 5,125,175 +0.04(+0.34%)
Sep 11, 2007 11.13 11.44 11.13 11.37 7,448,141 +0.31(+2.81%)
Sep 10, 2007 10.98 11.17 10.75 11.06 7,164,390 +0.14(+1.24%)
Sep 07, 2007 11.12 11.14 10.82 10.92 9,621,509 -0.42(-3.68%)
Sep 06, 2007 11.33 11.44 11.11 11.34 5,857,082 +0.09(+0.76%)
Sep 05, 2007 11.44 11.45 11.18 11.26 8,294,099 -0.33(-2.86%)
Sep 04, 2007 11.44 11.78 11.41 11.59 8,096,841 +0.22(+1.97%)
Aug 31, 2007 11.22 11.45 11.12 11.36 9,372,619 +0.30(+2.68%)
Aug 30, 2007 11.12 11.41 10.88 11.07 12,974,893 -0.18(-1.63%)
Aug 29, 2007 10.65 11.27 10.65 11.25 10,876,546 +0.73(+6.94%)
Aug 28, 2007 11.01 11.02 10.52 10.52 10,969,658 -0.52(-4.70%)
Aug 27, 2007 11.23 11.29 10.94 11.04 9,821,635 -0.16(-1.46%)
Aug 24, 2007 10.97 11.29 10.68 11.20 17,960,620 +0.45(+4.17%)
Aug 23, 2007 10.44 11.07 10.35 10.75 39,953,776 +0.91(+9.28%)
Aug 22, 2007 9.916 9.930 9.785 9.839 11,929,470 +0.10(+1.07%)
Aug 21, 2007 9.513 9.801 9.450 9.735 8,469,734 +0.29(+3.07%)
Aug 20, 2007 9.234 9.513 9.128 9.445 8,463,115 +0.40(+4.46%)
Aug 17, 2007 9.080 9.209 8.781 9.042 10,279,918 +0.21(+2.36%)
Aug 16, 2007 8.779 8.865 8.475 8.833 14,917,023 -0.13(-1.42%)
Aug 15, 2007 9.039 9.234 8.899 8.960 9,424,692 -0.12(-1.32%)
Aug 14, 2007 9.282 9.338 9.008 9.080 8,596,385 -0.14(-1.52%)
Aug 13, 2007 9.255 9.472 9.064 9.221 7,489,181 +0.18(+2.03%)
Aug 10, 2007 8.951 9.255 8.881 9.037 12,776,753 -0.24(-2.61%)
Aug 09, 2007 9.764 9.764 9.144 9.280 14,979,245 -0.70(-7.02%)
Aug 08, 2007 9.733 10.14 9.631 9.980 9,862,013 +0.29(+2.99%)
Aug 07, 2007 9.200 9.848 9.155 9.690 13,525,185 +0.49(+5.32%)
Aug 06, 2007 9.064 9.325 8.872 9.200 11,949,421 +0.17(+1.93%)
Aug 03, 2007 9.028 9.406 8.863 9.026 27,862,350 -0.38(-4.05%)
Aug 02, 2007 9.119 9.416 9.110 9.406 7,723,508 +0.32(+3.52%)
Aug 01, 2007 9.116 9.259 8.962 9.087 12,350,195 -0.06(-0.62%)
Jul 31, 2007 9.468 9.563 9.110 9.144 8,546,519 -0.08(-0.91%)
Jul 30, 2007 9.164 9.311 9.008 9.227 9,677,111 +0.07(+0.79%)
Jul 27, 2007 9.246 9.511 9.128 9.155 7,892,002 -0.15(-1.61%)
Jul 26, 2007 9.404 9.644 9.128 9.304 9,666,631 -0.22(-2.26%)
Jul 25, 2007 9.495 9.601 9.357 9.520 7,675,407 +0.09(+0.96%)
Jul 24, 2007 9.348 9.755 9.298 9.429 8,637,964 +0.12(+1.27%)
Jul 23, 2007 9.563 9.601 9.307 9.311 5,393,923 -0.19(-2.00%)
Jul 20, 2007 9.427 9.565 9.295 9.502 5,022,795 +0.06(+0.62%)
Jul 19, 2007 9.615 9.665 9.420 9.443 5,595,417 -0.10(-1.02%)
Jul 18, 2007 9.361 9.579 9.214 9.540 10,961,274 +0.11(+1.18%)
Jul 17, 2007 9.531 9.604 9.422 9.429 3,223,750 -0.10(-1.09%)
Jul 16, 2007 9.472 9.615 9.436 9.533 5,179,896 +0.02(+0.17%)
Jul 13, 2007 9.619 9.681 9.486 9.517 7,345,320 -0.10(-0.99%)
Jul 12, 2007 9.565 9.649 9.406 9.613 9,201,398 +0.15(+1.60%)
Jul 11, 2007 9.542 9.629 9.422 9.461 8,098,607 -0.09(-0.90%)
Jul 10, 2007 9.971 9.971 9.540 9.547 9,611,835 -0.25(-2.59%)
Jul 09, 2007 9.481 9.808 9.434 9.801 15,528,214 +0.39(+4.09%)
Jul 06, 2007 9.404 9.470 9.316 9.416 7,658,196 +0.01(+0.10%)
Jul 05, 2007 9.166 9.416 9.044 9.406 11,091,896 +0.24(+2.62%)
Jul 03, 2007 9.119 9.266 9.082 9.166 4,376,742 +0.06(+0.62%)
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.