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 (%)
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%)
Oct 02, 2006 2.646 2.649 2.594 2.612 8,028,882 -0.01(-0.37%)
Sep 29, 2006 2.648 2.669 2.618 2.622 6,617,628 -0.02(-0.77%)
Sep 28, 2006 2.677 2.714 2.620 2.642 20,258,874 -0.03(-1.21%)
Sep 27, 2006 2.732 2.756 2.667 2.675 14,332,310 -0.06(-2.16%)
Sep 26, 2006 2.725 2.761 2.693 2.733 10,621,920 +0.02(+0.56%)
Sep 25, 2006 2.691 2.742 2.626 2.718 15,358,757 +0.05(+1.80%)
Sep 22, 2006 2.767 2.767 2.533 2.670 39,389,804 -0.10(-3.52%)
Sep 21, 2006 2.818 2.818 2.750 2.767 15,708,261 +0.03(+0.99%)
Sep 20, 2006 2.697 2.778 2.697 2.740 16,394,030 +0.02(+0.83%)
Sep 19, 2006 2.722 2.725 2.646 2.718 10,968,776 -0.01(-0.37%)
Sep 18, 2006 2.742 2.758 2.684 2.728 12,043,765 +0.03(+1.05%)
Sep 15, 2006 2.699 2.708 2.651 2.699 16,499,058 +0.03(+1.00%)
Sep 14, 2006 2.705 2.709 2.626 2.673 12,197,335 -0.04(-1.61%)
Sep 13, 2006 2.678 2.719 2.628 2.716 9,477,206 +0.04(+1.42%)
Sep 12, 2006 2.583 2.709 2.569 2.678 13,615,650 +0.10(+3.68%)
Sep 11, 2006 2.536 2.597 2.499 2.583 11,524,805 +0.05(+1.90%)
Sep 08, 2006 2.524 2.558 2.498 2.535 14,158,441 +0.06(+2.43%)
Sep 07, 2006 2.463 2.497 2.403 2.475 9,306,867 +0.00(+0.07%)
Sep 06, 2006 2.469 2.510 2.452 2.473 12,282,946 -0.03(-1.18%)
Sep 05, 2006 2.452 2.513 2.445 2.503 6,855,926 +0.05(+2.13%)
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.