GME: Historical Prices for GAMESTOP CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.41	25.65	24.41	25.49	6,048,300	25.49
19-Nov-09	24.50	24.65	24.00	24.50	7,013,000	24.50
18-Nov-09	24.15	24.20	23.80	24.09	4,089,100	24.09
17-Nov-09	24.32	24.35	23.49	23.97	3,430,700	23.97
16-Nov-09	23.78	24.67	23.77	24.40	4,431,800	24.40
13-Nov-09	24.65	24.91	23.44	23.69	7,613,900	23.69
12-Nov-09	24.16	24.82	24.15	24.62	4,435,200	24.62
11-Nov-09	25.13	25.13	24.00	24.43	6,223,500	24.43
10-Nov-09	26.03	26.03	24.92	25.18	4,322,900	25.18
9-Nov-09	24.99	25.60	24.85	25.50	3,154,700	25.50
6-Nov-09	24.04	24.66	23.90	24.63	2,359,400	24.63
5-Nov-09	23.91	24.50	23.73	24.19	3,011,800	24.19
4-Nov-09	24.27	24.35	23.69	23.74	3,414,500	23.74
3-Nov-09	24.06	24.34	23.64	23.98	2,974,500	23.98
2-Nov-09	24.45	24.64	23.81	24.19	4,067,200	24.19
30-Oct-09	24.45	24.51	24.01	24.29	6,547,000	24.29
29-Oct-09	24.42	24.75	24.22	24.55	3,514,700	24.55
28-Oct-09	24.70	24.76	24.18	24.23	4,963,100	24.23
27-Oct-09	24.14	24.68	23.97	24.60	7,005,400	24.60
26-Oct-09	24.91	25.23	23.91	24.08	6,226,900	24.08
23-Oct-09	25.74	25.74	24.56	24.77	4,832,900	24.77
22-Oct-09	25.40	25.76	24.89	25.24	5,534,100	25.24
21-Oct-09	25.66	26.15	25.29	25.34	7,492,300	25.34
20-Oct-09	27.16	27.17	25.47	25.65	12,545,000	25.65
19-Oct-09	27.90	28.30	27.78	28.16	2,446,400	28.16
16-Oct-09	27.67	28.06	27.33	27.73	3,812,700	27.73
15-Oct-09	28.06	28.62	27.73	27.84	5,943,700	27.84
14-Oct-09	27.59	28.25	27.59	28.16	4,993,800	28.16
13-Oct-09	26.83	27.53	26.62	27.34	4,347,100	27.34
12-Oct-09	27.07	27.44	26.66	26.86	2,553,500	26.86
9-Oct-09	27.36	27.36	26.77	26.96	3,861,300	26.96
8-Oct-09	27.05	27.65	26.68	27.37	7,316,000	27.37
7-Oct-09	26.34	26.63	26.10	26.24	4,008,200	26.24
6-Oct-09	26.29	26.80	25.51	26.62	2,548,500	26.62
5-Oct-09	25.63	26.10	25.41	26.03	3,179,400	26.03
2-Oct-09	25.74	26.20	25.61	25.68	3,229,000	25.68
1-Oct-09	26.54	26.81	25.93	26.02	4,509,000	26.02
30-Sep-09	26.91	27.03	26.17	26.47	4,260,500	26.47
29-Sep-09	26.32	27.06	26.30	26.79	2,913,800	26.79
28-Sep-09	26.11	26.48	25.86	26.21	2,625,800	26.21
25-Sep-09	26.07	26.39	25.77	26.04	2,664,300	26.04
24-Sep-09	26.80	26.96	26.07	26.23	3,356,400	26.23
23-Sep-09	26.25	27.22	26.01	26.66	4,607,400	26.66
22-Sep-09	26.48	26.62	25.99	26.24	2,431,200	26.24
21-Sep-09	26.78	27.07	26.14	26.28	4,394,700	26.28
18-Sep-09	25.91	27.32	25.68	26.79	9,032,900	26.79
17-Sep-09	25.82	25.99	25.57	25.80	3,697,100	25.80
16-Sep-09	25.40	25.98	25.00	25.82	4,473,000	25.82
15-Sep-09	25.66	25.84	25.27	25.34	3,533,700	25.34
14-Sep-09	24.51	25.90	24.25	25.59	6,831,000	25.59
11-Sep-09	25.08	25.08	24.54	24.70	3,144,900	24.70
10-Sep-09	25.14	25.19	24.41	25.02	3,614,300	25.02
9-Sep-09	25.12	25.40	24.80	25.05	3,747,600	25.05
8-Sep-09	24.45	25.03	24.27	24.93	4,745,000	24.93
4-Sep-09	23.92	24.14	23.44	24.06	3,066,700	24.06
3-Sep-09	23.37	24.00	23.13	23.95	2,984,000	23.95
2-Sep-09	23.29	23.72	22.94	23.46	4,368,100	23.46
1-Sep-09	23.65	24.18	23.28	23.32	4,434,000	23.32
31-Aug-09	24.31	24.44	23.67	23.80	7,614,900	23.80
28-Aug-09	23.23	23.57	23.02	23.47	5,285,500	23.47
27-Aug-09	22.50	23.27	22.30	23.02	5,207,600	23.02
26-Aug-09	22.44	22.94	22.06	22.56	5,090,700	22.56
25-Aug-09	22.67	22.84	22.32	22.43	6,832,700	22.43
24-Aug-09	23.21	23.25	22.30	22.56	7,374,600	22.56
21-Aug-09	23.61	23.83	23.02	23.13	7,403,400	23.13
20-Aug-09	23.24	24.10	23.01	23.41	16,863,200	23.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions