Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GAMESTOP CORP NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GAMESTOP CORP NEW ( GME ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 6226810 25.2250 23.9100 24.9100 24.0800
    10/27/09 7005340 24.6800 23.9700 24.1400 24.6000
    10/28/09 4963091 24.7600 24.1800 24.7000 24.2300
    10/29/09 3512446 24.7500 24.2200 24.4200 24.5500
    10/30/09 6547138 24.5100 24.0100 24.4500 24.2900
    11/02/09 4067146 24.6400 23.8100 24.4500 24.1900
    11/03/09 2975741 24.3400 23.6400 24.0600 23.9800
    11/04/09 3414484 24.3500 23.6900 24.2700 23.7400
    11/05/09 3011883 24.5000 23.7300 23.9100 24.1900
    11/06/09 2359922 24.6600 23.9000 24.0400 24.6300
    11/09/09 3154789 25.6000 24.8500 24.9900 25.5000
    11/10/09 4322897 26.0300 24.9200 26.0300 25.1800
    11/11/09 6223479 25.1300 24.0000 25.1300 24.4300
    11/12/09 4435180 24.8200 24.1500 24.1600 24.6200
    11/13/09 7614445 24.9100 23.4400 24.6500 23.6900
    11/16/09 4431724 24.6700 23.7700 23.7800 24.4000
    11/17/09 3430612 24.3500 23.4900 24.3200 23.9700
    11/18/09 4090333 24.2000 23.8000 24.1500 24.0900
    11/19/09 7021269 24.6500 24.0000 24.5000 24.5000
    11/20/09 6048332 25.6500 24.4100 24.4100 25.4900
    11/23/09 4716502 26.0500 25.4700 25.8000 25.6600
    11/24/09 3925753 25.9000 25.1700 25.7400 25.2800
    11/25/09 3092094 25.7200 25.0950 25.3600 25.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GAMESTOP CORP NEW ( GME ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 6226810 25.2250 23.9100 24.9100 24.0800
    10/27/09 7005340 24.6800 23.9700 24.1400 24.6000
    10/28/09 4963091 24.7600 24.1800 24.7000 24.2300
    10/29/09 3512446 24.7500 24.2200 24.4200 24.5500
    10/30/09 6547138 24.5100 24.0100 24.4500 24.2900
    11/02/09 4067146 24.6400 23.8100 24.4500 24.1900
    11/03/09 2975741 24.3400 23.6400 24.0600 23.9800
    11/04/09 3414484 24.3500 23.6900 24.2700 23.7400
    11/05/09 3011883 24.5000 23.7300 23.9100 24.1900
    11/06/09 2359922 24.6600 23.9000 24.0400 24.6300
    11/09/09 3154789 25.6000 24.8500 24.9900 25.5000
    11/10/09 4322897 26.0300 24.9200 26.0300 25.1800
    11/11/09 6223479 25.1300 24.0000 25.1300 24.4300
    11/12/09 4435180 24.8200 24.1500 24.1600 24.6200
    11/13/09 7614445 24.9100 23.4400 24.6500 23.6900
    11/16/09 4431724 24.6700 23.7700 23.7800 24.4000
    11/17/09 3430612 24.3500 23.4900 24.3200 23.9700
    11/18/09 4090333 24.2000 23.8000 24.1500 24.0900
    11/19/09 7021269 24.6500 24.0000 24.5000 24.5000
    11/20/09 6048332 25.6500 24.4100 24.4100 25.4900
    11/23/09 4716502 26.0500 25.4700 25.8000 25.6600
    11/24/09 3925753 25.9000 25.1700 25.7400 25.2800
    11/25/09 3092094 25.7200 25.0950 25.3600 25.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GME

    Return

    as of November 26 2009
    1 Month 3.35%
    6 Month 13.53%
    YTD 18.19%
    1 Year 23.85%
    3 Year -9.62%
    5 Year 138.36%
    Calculate the value of

    or shares