GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.150 3.171 3.117 3.122 5,983,049 -0.04(-1.22%)
Dec 28, 2006 3.155 3.186 3.135 3.161 4,950,423 +0.00(+0.14%)
Dec 27, 2006 3.127 3.178 3.123 3.156 6,366,973 +0.04(+1.25%)
Dec 26, 2006 3.110 3.124 3.082 3.117 3,397,072 -0.01(-0.42%)
Dec 22, 2006 3.140 3.154 3.122 3.130 2,929,302 -0.01(-0.43%)
Dec 21, 2006 3.122 3.170 3.122 3.144 8,355,439 +0.02(+0.60%)
Dec 20, 2006 3.119 3.173 3.111 3.125 8,528,426 +0.01(+0.20%)
Dec 19, 2006 3.133 3.134 3.052 3.119 19,415,122 -0.02(-0.74%)
Dec 18, 2006 3.221 3.242 3.128 3.142 12,816,028 -0.06(-2.01%)
Dec 15, 2006 3.229 3.260 3.206 3.206 7,996,227 -0.02(-0.68%)
Dec 14, 2006 3.187 3.238 3.183 3.229 7,900,025 +0.04(+1.26%)
Dec 13, 2006 3.203 3.229 3.157 3.188 8,764,077 -0.01(-0.21%)
Dec 12, 2006 3.240 3.265 3.183 3.195 8,136,558 -0.05(-1.45%)
Dec 11, 2006 3.273 3.274 3.220 3.242 4,905,411 -0.03(-0.97%)
Dec 08, 2006 3.247 3.309 3.237 3.274 9,491,327 +0.03(+1.03%)
Dec 07, 2006 3.256 3.286 3.223 3.240 9,688,144 -0.02(-0.47%)
Dec 06, 2006 3.215 3.310 3.210 3.256 11,547,752 +0.04(+1.27%)
Dec 05, 2006 3.191 3.252 3.170 3.215 8,159,505 +0.03(+0.85%)
Dec 04, 2006 3.139 3.217 3.139 3.188 6,849,748 +0.04(+1.24%)
Dec 01, 2006 3.119 3.184 3.090 3.149 13,498,267 -0.03(-0.84%)
Nov 30, 2006 3.127 3.185 3.099 3.175 13,562,695 +0.05(+1.54%)
Nov 29, 2006 3.096 3.155 3.095 3.127 10,849,627 +0.05(+1.47%)
Nov 28, 2006 3.116 3.161 3.068 3.082 12,300,598 -0.03(-1.11%)
Nov 27, 2006 3.209 3.218 3.105 3.116 14,868,922 -0.09(-2.90%)
Nov 24, 2006 3.135 3.240 3.135 3.209 14,067,534 +0.07(+2.37%)
Nov 22, 2006 3.019 3.183 3.019 3.135 20,528,062 +0.13(+4.42%)
Nov 21, 2006 2.872 3.112 2.818 3.003 44,747,096 +0.10(+3.60%)
Nov 20, 2006 3.018 3.018 2.872 2.898 24,464,394 -0.03(-1.12%)
Nov 17, 2006 2.959 2.959 2.903 2.931 15,040,144 -0.03(-1.01%)
Nov 16, 2006 3.000 3.000 2.932 2.961 10,763,133 -0.03(-0.87%)
Nov 15, 2006 3.011 3.050 2.976 2.987 7,223,082 -0.02(-0.70%)
Nov 14, 2006 2.964 3.013 2.911 3.008 13,482,380 +0.05(+1.55%)
Nov 13, 2006 2.969 3.028 2.962 2.962 11,804,584 +0.00(+0.00%)
Nov 10, 2006 2.946 2.970 2.924 2.962 11,917,555 +0.02(+0.58%)
Nov 09, 2006 3.032 3.032 2.940 2.945 12,482,410 -0.07(-2.40%)
Nov 08, 2006 2.997 3.051 2.977 3.018 7,684,674 +0.01(+0.43%)
Nov 07, 2006 3.017 3.086 2.967 3.005 10,887,578 -0.01(-0.41%)
Nov 06, 2006 3.045 3.064 3.003 3.017 7,451,671 -0.01(-0.49%)
Nov 03, 2006 2.945 3.048 2.945 3.032 21,100,860 +0.18(+6.40%)
Nov 02, 2006 2.816 2.876 2.776 2.850 8,204,517 +0.01(+0.42%)
Nov 01, 2006 2.901 2.915 2.824 2.838 7,281,332 -0.05(-1.90%)
Oct 31, 2006 2.886 2.903 2.847 2.893 11,030,557 +0.01(+0.33%)
Oct 30, 2006 2.912 2.922 2.859 2.883 11,378,296 -0.04(-1.45%)
Oct 27, 2006 2.921 2.953 2.885 2.925 7,313,105 +0.00(+0.16%)
Oct 26, 2006 2.840 2.931 2.839 2.921 8,083,603 +0.11(+3.78%)
Oct 25, 2006 2.872 2.903 2.797 2.814 8,762,311 -0.07(-2.40%)
Oct 24, 2006 2.931 2.987 2.855 2.884 12,724,239 -0.07(-2.28%)
Oct 23, 2006 2.889 2.962 2.861 2.951 8,281,302 +0.05(+1.64%)
Oct 20, 2006 2.899 2.931 2.851 2.903 7,506,392 -0.00(-0.04%)
Oct 19, 2006 2.888 2.926 2.849 2.905 5,945,097 +0.02(+0.57%)
Oct 18, 2006 2.919 2.942 2.867 2.888 6,518,778 -0.01(-0.33%)
Oct 17, 2006 2.932 2.945 2.876 2.898 5,889,494 -0.03(-1.18%)
Oct 16, 2006 2.949 2.957 2.918 2.932 6,246,059 +0.00(+0.08%)
Oct 13, 2006 2.886 2.983 2.884 2.930 27,338,094 +0.08(+2.88%)
Oct 12, 2006 2.782 2.872 2.770 2.848 14,285,533 +0.07(+2.49%)
Oct 11, 2006 2.719 2.813 2.698 2.779 16,116,898 +0.06(+2.21%)
Oct 10, 2006 2.737 2.739 2.669 2.719 15,392,296 -0.00(-0.12%)
Oct 09, 2006 2.691 2.727 2.660 2.722 4,633,575 +0.02(+0.92%)
Oct 06, 2006 2.732 2.733 2.665 2.697 7,043,917 -0.04(-1.29%)
Oct 05, 2006 2.733 2.762 2.695 2.732 5,986,579 +0.01(+0.52%)
Oct 04, 2006 2.681 2.731 2.667 2.718 6,546,138 +0.04(+1.39%)
Oct 03, 2006 2.609 2.693 2.586 2.681 10,829,327 +0.07(+2.62%)
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.