43.75 Up +1.55 +3.67%
Find prices for:
GAMESTOP CORP (HOLDING COMPANY) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 42.98 42.11 42.94 42.2 1,811,574
08/22/2014 44.5 42.38 43.68 42.9 8,578,265
08/15/2014 41.89 39.4 41.87 39.64 4,259,140
08/08/2014 40.94 40.27 40.94 40.7 1,766,527
08/01/2014 42.56 41.06 41.99 41.22 2,468,035
07/25/2014 46.08 45.58 45.86 45.68 1,493,208
07/18/2014 43.37 41.5 41.72 42.83 3,999,183
07/11/2014 41.78 40.84 41.61 41.24 1,802,617
07/03/2014 41.82 40.86 40.95 41.76 1,158,074
06/27/2014 40.99 40.25 40.43 40.35 2,924,607
06/20/2014 40.42 39.89 40 40.11 2,929,045
06/13/2014 37.1 36.08 36.33 36.99 1,865,075
06/06/2014 37.46 36.69 36.71 37.28 1,827,772
05/30/2014 38.31 37.75 38.17 37.85 2,408,933
05/23/2014 39.53 38.02 38.54 38.43 6,018,630
05/16/2014 36.23 35.42 35.44 36.22 1,944,399
05/09/2014 36.78 35.76 36.01 36.56 1,754,110
05/02/2014 40.49 39.26 39.34 39.92 1,880,689
04/25/2014 39.97 38.97 39.7 39.37 1,645,371
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
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 10:07 PM ET