GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.429 2.461 2.405 2.433 9,411,894 +0.04(+1.80%)
May 30, 2006 2.455 2.456 2.387 2.390 4,922,180 -0.08(-3.21%)
May 26, 2006 2.471 2.497 2.459 2.469 2,968,136 +0.01(+0.25%)
May 25, 2006 2.418 2.493 2.412 2.463 10,724,299 +0.08(+3.38%)
May 24, 2006 2.455 2.492 2.336 2.382 10,560,139 -0.07(-2.75%)
May 23, 2006 2.476 2.505 2.450 2.450 9,879,665 -0.01(-0.21%)
May 22, 2006 2.507 2.538 2.403 2.455 14,875,100 -0.09(-3.65%)
May 19, 2006 2.583 2.606 2.485 2.548 19,220,070 -0.02(-0.90%)
May 18, 2006 2.677 2.703 2.569 2.571 30,803,126 +0.04(+1.75%)
May 17, 2006 2.578 2.578 2.515 2.527 15,335,810 +0.02(+0.68%)
May 16, 2006 2.511 2.607 2.506 2.510 16,552,896 +0.05(+1.98%)
May 15, 2006 2.450 2.468 2.374 2.461 15,956,268 -0.03(-1.16%)
May 12, 2006 2.544 2.544 2.479 2.490 7,315,753 -0.05(-2.14%)
May 11, 2006 2.635 2.643 2.522 2.544 10,493,945 -0.08(-3.23%)
May 10, 2006 2.680 2.690 2.620 2.629 6,629,101 -0.07(-2.42%)
May 09, 2006 2.680 2.718 2.677 2.694 2,994,613 +0.01(+0.19%)
May 08, 2006 2.719 2.735 2.681 2.689 5,700,621 -0.04(-1.56%)
May 05, 2006 2.686 2.748 2.686 2.732 7,946,802 +0.05(+1.69%)
May 04, 2006 2.732 2.732 2.634 2.686 9,539,869 -0.03(-1.15%)
May 03, 2006 2.720 2.737 2.701 2.718 10,046,474 -0.00(-0.10%)
May 02, 2006 2.731 2.744 2.702 2.720 11,117,050 +0.02(+0.88%)
May 01, 2006 2.680 2.731 2.680 2.697 9,320,988 +0.02(+0.85%)
Apr 28, 2006 2.682 2.715 2.656 2.674 7,407,542 -0.01(-0.32%)
Apr 27, 2006 2.670 2.697 2.612 2.682 9,238,025 -0.00(-0.06%)
Apr 26, 2006 2.660 2.700 2.658 2.684 5,548,816 +0.03(+1.24%)
Apr 25, 2006 2.663 2.675 2.636 2.651 4,547,964 +0.00(+0.09%)
Apr 24, 2006 2.654 2.663 2.620 2.649 9,536,339 -0.01(-0.49%)
Apr 21, 2006 2.698 2.698 2.628 2.662 5,375,830 -0.03(-1.12%)
Apr 20, 2006 2.663 2.714 2.649 2.692 4,429,698 +0.03(+0.96%)
Apr 19, 2006 2.663 2.672 2.634 2.667 3,960,162 +0.02(+0.62%)
Apr 18, 2006 2.651 2.660 2.603 2.650 7,741,159 +0.01(+0.39%)
Apr 17, 2006 2.651 2.652 2.606 2.640 7,355,469 -0.01(-0.55%)
Apr 13, 2006 2.669 2.675 2.654 2.655 6,577,029 -0.01(-0.53%)
Apr 12, 2006 2.664 2.682 2.655 2.669 7,567,290 +0.01(+0.28%)
Apr 11, 2006 2.663 2.677 2.648 2.662 17,516,680 -0.10(-3.45%)
Apr 10, 2006 2.775 2.814 2.754 2.757 9,052,682 -0.02(-0.63%)
Apr 07, 2006 2.779 2.802 2.753 2.774 5,195,782 -0.00(-0.04%)
Apr 06, 2006 2.752 2.785 2.735 2.775 5,137,531 +0.02(+0.66%)
Apr 05, 2006 2.722 2.797 2.718 2.757 11,417,129 +0.04(+1.31%)
Apr 04, 2006 2.651 2.722 2.624 2.722 8,332,492 +0.09(+3.40%)
Apr 03, 2006 2.671 2.736 2.619 2.632 8,791,437 -0.04(-1.44%)
Mar 31, 2006 2.674 2.691 2.652 2.671 8,126,849 +0.01(+0.30%)
Mar 30, 2006 2.663 2.706 2.654 2.663 8,320,136 +0.00(+0.00%)
Mar 29, 2006 2.625 2.707 2.625 2.663 6,438,463 +0.04(+1.40%)
Mar 28, 2006 2.681 2.702 2.621 2.626 8,937,946 -0.03(-1.13%)
Mar 27, 2006 2.640 2.715 2.631 2.656 9,830,240 +0.00(+0.15%)
Mar 24, 2006 2.560 2.671 2.547 2.652 9,482,501 +0.09(+3.61%)
Mar 23, 2006 2.546 2.612 2.546 2.560 10,920,234 -0.01(-0.57%)
Mar 22, 2006 2.493 2.585 2.492 2.574 10,567,199 +0.02(+0.98%)
Mar 21, 2006 2.507 2.605 2.505 2.549 38,541,636 +0.20(+8.70%)
Mar 20, 2006 2.320 2.364 2.296 2.345 6,036,886 +0.02(+0.73%)
Mar 17, 2006 2.294 2.345 2.273 2.328 8,845,274 +0.06(+2.49%)
Mar 16, 2006 2.260 2.318 2.257 2.272 3,828,657 +0.02(+0.78%)
Mar 15, 2006 2.292 2.350 2.248 2.254 10,419,807 -0.04(-1.61%)
Mar 14, 2006 2.216 2.319 2.210 2.291 11,811,645 +0.07(+3.37%)
Mar 13, 2006 2.198 2.255 2.198 2.216 7,373,121 +0.02(+0.82%)
Mar 10, 2006 2.156 2.213 2.111 2.198 6,483,475 +0.03(+1.44%)
Mar 09, 2006 2.204 2.225 2.159 2.167 4,569,146 -0.03(-1.29%)
Mar 08, 2006 2.255 2.255 2.175 2.195 7,321,931 -0.07(-2.98%)
Mar 07, 2006 2.311 2.311 2.242 2.263 5,878,903 -0.05(-2.13%)
Mar 06, 2006 2.280 2.357 2.280 2.312 4,222,290 -0.01(-0.46%)
Mar 03, 2006 2.266 2.338 2.266 2.323 5,476,444 +0.04(+1.74%)
Mar 02, 2006 2.300 2.330 2.273 2.283 6,375,799 -0.04(-1.66%)
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.