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

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Mar 31, 2008 8.667 8.835 8.568 8.704 20,570,272 -0.03(-0.35%)
Mar 28, 2008 9.058 9.058 8.659 8.734 16,834,928 -0.36(-3.91%)
Mar 27, 2008 8.955 9.170 8.955 9.090 14,906,723 +0.17(+1.93%)
Mar 26, 2008 9.007 9.063 8.792 8.918 13,720,097 -0.15(-1.62%)
Mar 25, 2008 9.130 9.132 8.879 9.064 19,711,974 -0.02(-0.26%)
Mar 24, 2008 8.499 9.216 8.499 9.088 32,233,022 +0.64(+7.59%)
Mar 21, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.00(+0.00%)
Mar 20, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.54(+6.81%)
Mar 19, 2008 8.219 8.415 7.901 7.908 23,220,264 -0.26(-3.23%)
Mar 18, 2008 8.246 8.332 7.522 8.172 52,445,200 +0.26(+3.30%)
Mar 17, 2008 7.761 8.186 7.576 7.911 23,924,406 -0.35(-4.18%)
Mar 14, 2008 8.130 8.290 7.804 8.256 29,836,676 +0.32(+3.99%)
Mar 13, 2008 7.687 7.988 7.490 7.940 14,430,835 +0.15(+1.99%)
Mar 12, 2008 7.886 8.071 7.767 7.785 13,086,769 -0.10(-1.32%)
Mar 11, 2008 7.632 7.893 7.529 7.889 20,350,720 +0.60(+8.17%)
Mar 10, 2008 7.176 7.383 7.140 7.294 18,673,132 +0.11(+1.52%)
Mar 07, 2008 7.223 7.420 7.054 7.184 11,652,431 -0.11(-1.57%)
Mar 06, 2008 7.591 7.659 7.283 7.299 14,329,240 -0.31(-4.13%)
Mar 05, 2008 7.389 7.628 7.310 7.613 21,988,978 +0.27(+3.74%)
Mar 04, 2008 7.113 7.347 7.070 7.339 17,794,540 +0.14(+2.01%)
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.