GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.260 1.265 1.227 1.227 6,870,041 -0.03(-2.38%)
May 27, 2005 1.262 1.264 1.241 1.257 7,561,560 +0.02(+1.36%)
May 26, 2005 1.205 1.242 1.195 1.240 8,691,517 +0.04(+3.08%)
May 25, 2005 1.254 1.254 1.191 1.203 10,363,282 -0.05(-3.90%)
May 24, 2005 1.246 1.310 1.231 1.252 29,425,210 +0.05(+4.24%)
May 23, 2005 1.187 1.223 1.186 1.201 13,711,566 +0.02(+1.86%)
May 20, 2005 1.182 1.184 1.161 1.179 5,549,976 +0.00(+0.00%)
May 19, 2005 1.161 1.224 1.153 1.179 7,695,824 +0.04(+3.13%)
May 18, 2005 1.107 1.146 1.103 1.143 8,566,758 +0.04(+3.70%)
May 17, 2005 1.083 1.108 1.072 1.103 6,608,642 +0.02(+2.06%)
May 16, 2005 1.079 1.087 1.068 1.080 3,255,605 +0.01(+0.71%)
May 13, 2005 1.083 1.086 1.060 1.073 8,361,203 -0.01(-1.20%)
May 12, 2005 1.084 1.098 1.076 1.086 8,349,321 +0.00(+0.27%)
May 11, 2005 1.081 1.086 1.067 1.083 4,310,707 +0.00(+0.27%)
May 10, 2005 1.085 1.087 1.073 1.080 6,682,309 -0.00(-0.35%)
May 09, 2005 1.084 1.092 1.073 1.084 3,790,285 -0.00(-0.31%)
May 06, 2005 1.079 1.095 1.071 1.087 4,175,255 +0.00(+0.12%)
May 05, 2005 1.060 1.103 1.057 1.086 6,750,035 +0.03(+2.59%)
May 04, 2005 1.068 1.090 1.052 1.058 6,051,387 -0.01(-1.37%)
May 03, 2005 1.075 1.093 1.061 1.073 10,497,546 -0.01(-0.55%)
May 02, 2005 1.039 1.087 1.036 1.079 7,410,661 +0.04(+4.18%)
Apr 29, 2005 1.034 1.047 1.023 1.036 5,364,620 +0.00(+0.33%)
Apr 28, 2005 1.027 1.049 1.025 1.032 10,897,962 +0.00(+0.24%)
Apr 27, 2005 1.026 1.033 1.010 1.030 9,549,381 -0.00(-0.45%)
Apr 26, 2005 1.026 1.041 1.012 1.034 9,535,123 +0.01(+0.90%)
Apr 25, 2005 0.9956 1.026 0.9952 1.025 11,939,993 +0.03(+3.00%)
Apr 22, 2005 0.9994 1.004 0.9893 0.9952 15,516,407 -0.01(-1.13%)
Apr 21, 2005 0.9919 1.010 0.9910 1.007 10,315,755 +0.02(+2.13%)
Apr 20, 2005 1.010 1.020 0.9754 0.9855 10,143,469 -0.03(-2.82%)
Apr 19, 2005 1.020 1.020 0.9940 1.014 13,484,624 +0.02(+1.65%)
Apr 18, 2005 0.8799 1.081 0.8753 0.9977 92,591,088 +0.09(+9.72%)
Apr 15, 2005 0.8799 0.9216 0.8799 0.9094 7,307,290 +0.03(+3.35%)
Apr 14, 2005 0.9060 0.9136 0.8728 0.8799 2,227,832 -0.03(-2.83%)
Apr 13, 2005 0.9216 0.9241 0.9052 0.9056 1,664,636 -0.02(-1.96%)
Apr 12, 2005 0.9069 0.9287 0.8985 0.9237 3,685,726 +0.02(+2.05%)
Apr 11, 2005 0.9195 0.9195 0.8984 0.9052 2,941,927 -0.01(-1.24%)
Apr 08, 2005 0.9279 0.9372 0.9165 0.9165 3,107,083 -0.01(-0.95%)
Apr 07, 2005 0.9186 0.9283 0.9035 0.9254 3,527,698 +0.00(+0.27%)
Apr 06, 2005 0.9300 0.9422 0.9220 0.9228 2,884,894 -0.01(-0.81%)
Apr 05, 2005 0.9216 0.9304 0.9161 0.9304 4,326,153 +0.01(+1.52%)
Apr 04, 2005 0.9195 0.9195 0.9018 0.9165 4,076,636 +0.00(+0.05%)
Apr 01, 2005 0.9430 0.9468 0.9073 0.9161 3,475,418 -0.02(-1.76%)
Mar 31, 2005 0.9531 0.9565 0.9271 0.9325 2,851,625 -0.02(-2.46%)
Mar 30, 2005 0.9468 0.9590 0.9372 0.9561 3,261,546 +0.01(+0.66%)
Mar 29, 2005 0.9691 0.9864 0.9494 0.9498 5,732,955 -0.04(-3.63%)
Mar 28, 2005 0.9704 0.9940 0.9687 0.9855 12,630,324 +0.04(+3.86%)
Mar 24, 2005 0.9342 0.9658 0.9144 0.9489 10,050,792 +0.03(+2.73%)
Mar 23, 2005 0.8778 0.9418 0.8770 0.9237 25,927,216 +0.10(+12.56%)
Mar 22, 2005 0.8416 0.8542 0.8164 0.8206 13,232,730 -0.05(-5.39%)
Mar 21, 2005 0.8845 0.8845 0.8597 0.8673 3,229,465 -0.02(-1.95%)
Mar 18, 2005 0.8942 0.8984 0.8799 0.8845 2,665,081 -0.00(-0.05%)
Mar 17, 2005 0.8711 0.8896 0.8707 0.8850 4,353,481 +0.01(+1.11%)
Mar 16, 2005 0.8917 0.8921 0.8711 0.8753 2,251,596 -0.02(-1.84%)
Mar 15, 2005 0.8269 0.8955 0.8248 0.8917 9,759,688 +0.06(+7.78%)
Mar 14, 2005 0.8404 0.8463 0.8248 0.8273 8,414,671 -0.03(-3.10%)
Mar 11, 2005 0.8564 0.8597 0.8505 0.8538 4,497,251 -0.00(-0.05%)
Mar 10, 2005 0.8547 0.8559 0.8484 0.8542 2,234,961 +0.00(+0.20%)
Mar 09, 2005 0.8643 0.8643 0.8500 0.8526 3,373,235 -0.01(-1.32%)
Mar 08, 2005 0.8757 0.8757 0.8639 0.8639 1,499,479 -0.01(-1.35%)
Mar 07, 2005 0.8732 0.8858 0.8643 0.8757 2,004,455 +0.01(+0.58%)
Mar 04, 2005 0.8576 0.8707 0.8547 0.8707 2,688,845 +0.01(+1.67%)
Mar 03, 2005 0.8618 0.8627 0.8437 0.8564 3,622,752 +0.00(+0.35%)
Mar 02, 2005 0.8530 0.8568 0.8446 0.8534 3,920,985 +0.00(+0.05%)
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.