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 (%)
Aug 31, 2010 4.070 4.108 4.011 4.072 55,638 +0.03(+0.73%)
Aug 30, 2010 4.117 4.123 4.025 4.043 13,016,847 -0.11(-2.67%)
Aug 27, 2010 4.154 4.179 4.056 4.154 14,632,455 -0.01(-0.22%)
Aug 26, 2010 4.163 4.219 4.127 4.163 441 -0.01(-0.27%)
Aug 25, 2010 4.111 4.206 4.083 4.174 14,889,751 +0.02(+0.44%)
Aug 24, 2010 4.133 4.199 4.072 4.156 895 -0.02(-0.43%)
Aug 23, 2010 4.290 4.303 4.151 4.174 12,937,780 -0.09(-2.07%)
Aug 20, 2010 4.296 4.333 4.206 4.262 17,690,610 -0.06(-1.31%)
Aug 19, 2010 4.389 4.457 4.272 4.319 895 -0.39(-8.19%)
Aug 18, 2010 4.512 4.729 4.512 4.704 14,654,449 +0.17(+3.70%)
Aug 17, 2010 4.532 4.580 4.478 4.537 7,035,025 +0.04(+0.96%)
Aug 16, 2010 4.412 4.516 4.340 4.494 9,470,083 +0.06(+1.33%)
Aug 13, 2010 4.435 4.473 4.410 4.435 10,601,011 -0.03(-0.71%)
Aug 12, 2010 4.462 4.564 4.405 4.466 16,224,239 -0.03(-0.76%)
Aug 11, 2010 4.600 4.616 4.480 4.500 719 -0.22(-4.66%)
Aug 10, 2010 4.718 4.743 4.625 4.720 2,206 -0.03(-0.62%)
Aug 09, 2010 4.795 4.849 4.729 4.750 15,152,925 -0.00(-0.05%)
Aug 06, 2010 4.752 4.759 4.631 4.752 12,044,687 -0.04(-0.76%)
Aug 05, 2010 4.804 4.809 4.716 4.788 9,890,958 -0.03(-0.61%)
Aug 04, 2010 4.716 4.870 4.686 4.818 15,451,358 +0.14(+2.90%)
Aug 03, 2010 4.779 4.779 4.647 4.682 441 -0.10(-2.13%)
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.