GAMESTOP CORP (NY: GME)
42.03 USD  +0.77 (+1.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 21.43 21.72 21.23 21.47 1,066,400 +0.38(+1.80%)
May 30, 2006 21.67 21.67 21.07 21.09 557,700 -0.70(-3.21%)
May 26, 2006 21.81 22.04 21.70 21.79 336,300 +0.05(+0.25%)
May 25, 2006 21.34 22.00 21.29 21.74 1,215,100 +0.71(+3.38%)
May 24, 2006 21.67 22.00 20.62 21.02 1,196,500 -0.60(-2.75%)
May 23, 2006 21.85 22.11 21.62 21.62 1,119,400 -0.05(-0.21%)
May 22, 2006 22.13 22.40 21.20 21.67 1,685,400 -0.82(-3.65%)
May 19, 2006 22.80 23.00 21.93 22.49 2,177,700 -0.20(-0.90%)
May 18, 2006 23.63 23.86 22.67 22.69 3,490,100 +0.39(+1.75%)
May 17, 2006 22.75 22.75 22.20 22.30 1,737,600 +0.15(+0.68%)
May 16, 2006 22.17 23.00 22.12 22.15 1,875,500 +0.43(+1.98%)
May 15, 2006 21.62 21.79 20.95 21.72 1,807,900 -0.26(-1.16%)
May 12, 2006 22.45 22.45 21.88 21.98 828,900 -0.48(-2.14%)
May 11, 2006 23.26 23.33 22.25 22.45 1,189,000 -0.75(-3.23%)
May 10, 2006 23.66 23.75 23.12 23.20 751,100 -0.58(-2.42%)
May 09, 2006 23.66 23.99 23.62 23.78 339,300 +0.04(+0.19%)
May 08, 2006 24.00 24.14 23.66 23.74 645,900 -0.38(-1.56%)
May 05, 2006 23.71 24.25 23.71 24.11 900,400 +0.40(+1.69%)
May 04, 2006 24.11 24.11 23.25 23.71 1,080,900 -0.28(-1.15%)
May 03, 2006 24.01 24.16 23.83 23.99 1,138,300 -0.02(-0.10%)
May 02, 2006 24.10 24.22 23.84 24.01 1,259,600 +0.21(+0.88%)
May 01, 2006 23.65 24.11 23.65 23.80 1,056,100 +0.20(+0.85%)
Apr 28, 2006 23.67 23.96 23.44 23.60 839,300 -0.07(-0.32%)
Apr 27, 2006 23.57 23.80 23.05 23.67 1,046,700 -0.02(-0.06%)
Apr 26, 2006 23.48 23.83 23.45 23.69 628,700 +0.29(+1.24%)
Apr 25, 2006 23.50 23.61 23.26 23.40 515,300 +0.02(+0.09%)
Apr 24, 2006 23.42 23.50 23.12 23.38 1,080,500 -0.12(-0.49%)
Apr 21, 2006 23.81 23.81 23.19 23.50 609,100 -0.26(-1.12%)
Apr 20, 2006 23.50 23.95 23.38 23.76 501,900 +0.23(+0.96%)
Apr 19, 2006 23.50 23.58 23.25 23.54 448,700 +0.15(+0.62%)
Apr 18, 2006 23.40 23.48 22.97 23.39 877,100 +0.09(+0.39%)
Apr 17, 2006 23.40 23.41 23.00 23.30 833,400 -0.13(-0.55%)
Apr 13, 2006 23.55 23.61 23.42 23.43 745,200 -0.12(-0.53%)
Apr 12, 2006 23.51 23.67 23.43 23.55 857,400 +0.07(+0.28%)
Apr 11, 2006 23.50 23.62 23.38 23.49 1,984,700 -0.84(-3.45%)
Apr 10, 2006 24.50 24.84 24.31 24.33 1,025,700 -0.16(-0.63%)
Apr 07, 2006 24.52 24.73 24.30 24.49 588,700 -0.01(-0.04%)
Apr 06, 2006 24.29 24.58 24.14 24.50 582,100 +0.16(+0.66%)
Apr 05, 2006 24.02 24.68 23.99 24.33 1,293,600 +0.31(+1.31%)
Apr 04, 2006 23.39 24.02 23.16 24.02 944,100 +0.79(+3.40%)
Apr 03, 2006 23.57 24.15 23.11 23.23 996,100 -0.34(-1.44%)
Mar 31, 2006 23.60 23.75 23.41 23.57 920,800 +0.07(+0.30%)
Mar 30, 2006 23.50 23.88 23.42 23.50 942,700 +0.00(+0.00%)
Mar 29, 2006 23.17 23.89 23.17 23.50 729,500 +0.33(+1.40%)
Mar 28, 2006 23.67 23.84 23.14 23.17 1,012,700 -0.27(-1.13%)
Mar 27, 2006 23.30 23.96 23.22 23.44 1,113,800 +0.04(+0.15%)
Mar 24, 2006 22.59 23.57 22.48 23.41 1,074,400 +0.82(+3.61%)
Mar 23, 2006 22.48 23.05 22.48 22.59 1,237,300 -0.13(-0.57%)
Mar 22, 2006 22.00 22.82 22.00 22.72 1,197,300 +0.22(+0.98%)
Mar 21, 2006 22.12 22.99 22.11 22.50 4,366,900 +1.80(+8.70%)
Mar 20, 2006 20.48 20.86 20.26 20.70 684,000 +0.15(+0.73%)
Mar 17, 2006 20.25 20.70 20.07 20.55 1,002,200 +0.50(+2.49%)
Mar 16, 2006 19.95 20.46 19.92 20.05 433,800 +0.15(+0.78%)
Mar 15, 2006 20.23 20.74 19.84 19.89 1,180,600 -0.32(-1.61%)
Mar 14, 2006 19.56 20.47 19.50 20.22 1,338,300 +0.66(+3.37%)
Mar 13, 2006 19.40 19.90 19.40 19.56 835,400 +0.16(+0.82%)
Mar 10, 2006 19.02 19.53 18.63 19.40 734,600 +0.27(+1.44%)
Mar 09, 2006 19.45 19.64 19.05 19.12 517,700 -0.25(-1.29%)
Mar 08, 2006 19.90 19.90 19.20 19.38 829,600 -0.59(-2.98%)
Mar 07, 2006 20.39 20.39 19.79 19.97 666,100 -0.44(-2.13%)
Mar 06, 2006 20.12 20.80 20.12 20.41 478,400 -0.09(-0.46%)
Mar 03, 2006 20.00 20.64 20.00 20.50 620,500 +0.35(+1.74%)
Mar 02, 2006 20.30 20.56 20.07 20.15 722,400 -0.34(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here