39.91Down-2.36-5.58%Today's Close  |  40.07 +0.16 +0.40% After hours
Find prices for:
GAMESTOP CORP (HOLDING COMPANY) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 41.59 40.13 40.6 41.47 2,411,015
04/11/2014 41.21 40.25 40.73 40.52 3,316,129
04/04/2014 45.48 42.37 45.44 42.84 6,790,191
03/28/2014 40.65 37.37 37.37 40.62 7,309,281
03/21/2014 38.87 37.76 38.67 37.82 2,939,955
03/14/2014 39.15 36.76 36.88 38.98 4,182,146
03/07/2014 39.18 38.43 38.99 38.52 2,026,592
02/28/2014 37.74 36.91 37.39 37.31 2,145,376
02/21/2014 35.71 35.33 35.57 35.56 2,697,900
02/14/2014 35.73 35.02 35.7 35.61 3,311,826
02/07/2014 35.77 35 35.41 35.5 3,385,521
01/31/2014 35.43 34.81 35.03 35.07 4,260,247
01/24/2014 37.93 36.38 37.93 36.52 5,407,191
01/17/2014 38.4 36.98 37.88 37.65 6,466,992
01/10/2014 45.59 44.5 44.5 45.52 2,217,451
01/03/2014 50 49.07 49.71 49.24 1,317,803
12/27/2013 50.61 48.91 50.33 49.04 2,107,323
12/20/2013 50.15 49.17 49.91 49.25 2,871,002
12/13/2013 47.8 46 46 47.29 4,804,833
12/06/2013 46.54 44.87 45.69 45.08 3,951,388
11/29/2013 48.75 47.94 48.21 48.25 2,295,177
11/22/2013 50.01 48.58 49.94 49.86 5,245,312
11/15/2013 57.55 55.62 57.5 56.53 2,878,140
11/08/2013 55.52 53.79 53.9 55.48 1,497,628
11/01/2013 55.37 54.73 55.09 55.05 2,339,107
10/25/2013 55.37 54.37 54.93 54.88 919,061
10/18/2013 54 52.03 53.03 53.88 1,676,366
10/11/2013 52.15 51.25 51.54 51.56 1,561,011
10/04/2013 50.9 49.41 49.75 50.7 1,276,743
09/27/2013 50.52 49.55 50.08 49.65 1,319,864
09/20/2013 51.86 49.16 51.86 49.43 3,697,185
09/13/2013 52.54 49.56 49.62 52.45 2,895,340
09/06/2013 51.53 49.46 51.23 49.61 1,826,181
08/30/2013 51.1 49.67 51.1 50.21 2,029,747
08/23/2013 52.82 50.8 52.6 51.62 2,365,271
08/16/2013 48.54 47.04 47.48 47.58 1,574,801
08/09/2013 49.44 48.11 48.23 48.97 1,726,722
08/02/2013 50.66 47.98 48.97 50.39 3,926,672
07/26/2013 45.85 43.87 44.06 45.8 2,597,856
07/19/2013 44.45 43.32 43.87 43.46 1,675,709
07/12/2013 43.18 42.11 42.62 43.17 1,868,917
07/05/2013 43.01 41.66 42.61 42.99 1,076,148
06/28/2013 42.84 41.12 41.12 42.03 3,495,542
06/21/2013 41.53 40.44 41.41 40.78 6,105,289
06/14/2013 39.77 38.59 38.64 39.01 6,065,806
06/07/2013 37.47 35.54 35.6 36.75 7,106,673
05/31/2013 33.85 32.62 32.73 33.16 3,398,188
05/24/2013 35.44 30.94 35.2 32.11 13,868,171
05/17/2013 39.87 38.3 38.4 39.76 3,802,507
05/10/2013 38.4 37.11 37.15 38.38 2,334,367
05/03/2013 37.23 36.45 36.57 37.15 2,711,304
04/26/2013 34.97 34.04 34.14 34.62 1,809,120
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:08 PM ET