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

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2009 6.098 6.125 5.930 5.998 18,801,004 -0.07(-1.19%)
Sep 29, 2009 5.964 6.132 5.960 6.071 12,858,299 +0.09(+1.52%)
Sep 28, 2009 5.917 6.001 5.860 5.980 11,587,358 +0.08(+1.34%)
Sep 25, 2009 5.908 5.980 5.840 5.901 11,756,995 -0.04(-0.72%)
Sep 24, 2009 6.073 6.109 5.908 5.944 14,811,333 -0.10(-1.61%)
Sep 23, 2009 5.948 6.168 5.894 6.041 20,331,714 +0.10(+1.60%)
Sep 22, 2009 6.001 6.032 5.890 5.946 10,728,708 -0.01(-0.15%)
Sep 21, 2009 6.069 6.134 5.923 5.955 19,393,454 -0.12(-1.90%)
Sep 18, 2009 5.871 6.191 5.819 6.071 39,861,504 +0.22(+3.84%)
Sep 17, 2009 5.851 5.890 5.793 5.846 16,315,343 +0.11(+1.84%)
Sep 16, 2009 5.756 5.887 5.665 5.741 19,739,030 -0.00(-0.02%)
Sep 15, 2009 5.815 5.856 5.726 5.742 15,593,728 -0.06(-0.98%)
Sep 14, 2009 5.554 5.869 5.495 5.799 30,144,588 +0.20(+3.60%)
Sep 11, 2009 5.683 5.683 5.561 5.597 13,880,025 -0.07(-1.28%)
Sep 10, 2009 5.697 5.708 5.531 5.670 15,949,463 -0.01(-0.12%)
Sep 09, 2009 5.692 5.756 5.620 5.676 16,537,552 +0.03(+0.48%)
Sep 08, 2009 5.541 5.671 5.500 5.649 20,939,030 +0.20(+3.62%)
Sep 04, 2009 5.420 5.470 5.312 5.452 13,532,873 +0.02(+0.46%)
Sep 03, 2009 5.296 5.439 5.241 5.427 13,167,976 +0.11(+2.09%)
Sep 02, 2009 5.278 5.375 5.198 5.316 19,276,092 +0.03(+0.60%)
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.