Skip to main content

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 (%)
Jun 30, 2006 1.650 1.767 1.595 1.767 60,746,752 +0.12(+7.25%)
Jun 29, 2006 1.587 1.648 1.571 1.648 14,708,446 +0.08(+5.44%)
Jun 28, 2006 1.552 1.566 1.541 1.563 13,307,585 +0.02(+0.98%)
Jun 27, 2006 1.565 1.578 1.536 1.548 11,628,691 -0.01(-0.94%)
Jun 26, 2006 1.588 1.606 1.525 1.562 12,618,443 -0.02(-1.43%)
Jun 23, 2006 1.559 1.604 1.541 1.585 13,489,377 +0.04(+2.34%)
Jun 22, 2006 1.581 1.609 1.520 1.549 23,372,636 -0.07(-4.19%)
Jun 21, 2006 1.544 1.622 1.532 1.617 25,299,858 +0.07(+4.74%)
Jun 20, 2006 1.593 1.596 1.540 1.544 15,403,530 -0.05(-3.27%)
Jun 19, 2006 1.659 1.661 1.593 1.596 13,683,049 -0.06(-3.83%)
Jun 16, 2006 1.710 1.715 1.651 1.659 28,585,168 -0.08(-4.41%)
Jun 15, 2006 1.692 1.739 1.637 1.736 19,070,246 +0.04(+2.15%)
Jun 14, 2006 1.694 1.741 1.672 1.699 17,172,726 +0.04(+2.20%)
Jun 13, 2006 1.683 1.709 1.509 1.663 51,885,324 -0.02(-1.47%)
Jun 12, 2006 1.743 1.750 1.639 1.687 18,837,362 -0.05(-3.14%)
Jun 09, 2006 1.727 1.762 1.727 1.742 10,978,758 +0.02(+1.10%)
Jun 08, 2006 1.725 1.726 1.641 1.723 21,801,864 -0.01(-0.73%)
Jun 07, 2006 1.767 1.785 1.732 1.736 13,586,807 -0.02(-1.03%)
Jun 06, 2006 1.730 1.756 1.709 1.754 12,714,685 +0.03(+1.73%)
Jun 05, 2006 1.819 1.826 1.720 1.724 14,557,548 -0.10(-5.66%)
Jun 02, 2006 1.852 1.868 1.816 1.828 5,406,206 -0.02(-1.14%)
Jun 01, 2006 1.807 1.853 1.784 1.849 10,023,463 +0.04(+2.31%)
May 31, 2006 1.804 1.828 1.786 1.807 12,670,722 +0.03(+1.80%)
May 30, 2006 1.824 1.824 1.773 1.775 6,626,464 -0.06(-3.21%)
May 26, 2006 1.836 1.855 1.827 1.834 3,995,840 +0.00(+0.25%)
May 25, 2006 1.796 1.852 1.792 1.829 14,437,542 +0.06(+3.38%)
May 24, 2006 1.824 1.851 1.735 1.770 14,216,541 -0.05(-2.75%)
May 23, 2006 1.839 1.861 1.820 1.820 13,300,456 -0.00(-0.21%)
May 22, 2006 1.863 1.885 1.785 1.823 20,025,540 -0.07(-3.65%)
May 19, 2006 1.919 1.936 1.846 1.892 25,874,936 -0.02(-0.90%)
May 18, 2006 1.989 2.008 1.908 1.910 41,468,576 +0.03(+1.75%)
May 17, 2006 1.915 1.915 1.868 1.877 20,645,768 +0.01(+0.68%)
May 16, 2006 1.865 1.936 1.862 1.864 22,284,264 +0.04(+1.98%)
May 15, 2006 1.820 1.833 1.764 1.828 21,481,056 -0.02(-1.16%)
May 12, 2006 1.890 1.890 1.841 1.849 9,848,801 -0.04(-2.14%)
May 11, 2006 1.958 1.964 1.873 1.890 14,127,428 -0.06(-3.23%)
May 10, 2006 1.991 1.998 1.946 1.953 8,924,399 -0.05(-2.42%)
May 09, 2006 1.991 2.019 1.988 2.001 4,031,485 +0.00(+0.19%)
May 08, 2006 2.020 2.031 1.991 1.998 7,674,437 -0.03(-1.56%)
May 05, 2006 1.995 2.041 1.995 2.029 10,698,348 +0.03(+1.69%)
May 04, 2006 2.030 2.030 1.957 1.995 12,843,008 -0.02(-1.15%)
May 03, 2006 2.021 2.033 2.006 2.019 13,525,022 -0.00(-0.10%)
May 02, 2006 2.028 2.038 2.007 2.021 14,966,281 +0.02(+0.88%)
May 01, 2006 1.990 2.029 1.990 2.003 12,548,340 +0.02(+0.85%)
Apr 28, 2006 1.993 2.017 1.973 1.986 9,972,372 -0.01(-0.32%)
Apr 27, 2006 1.983 2.003 1.940 1.993 12,436,651 -0.00(-0.06%)
Apr 26, 2006 1.976 2.006 1.974 1.994 7,470,070 +0.02(+1.24%)
Apr 25, 2006 1.978 1.987 1.958 1.969 6,122,677 +0.00(+0.09%)
Apr 24, 2006 1.972 1.978 1.946 1.968 12,838,255 -0.01(-0.49%)
Apr 21, 2006 2.004 2.004 1.952 1.977 7,237,187 -0.02(-1.12%)
Apr 20, 2006 1.978 2.016 1.968 2.000 5,963,461 +0.02(+0.96%)
Apr 19, 2006 1.978 1.985 1.957 1.981 5,331,351 +0.01(+0.62%)
Apr 18, 2006 1.969 1.976 1.933 1.969 10,421,503 +0.01(+0.39%)
Apr 17, 2006 1.969 1.970 1.936 1.961 9,902,269 -0.01(-0.55%)
Apr 13, 2006 1.982 1.987 1.971 1.972 8,854,297 -0.01(-0.53%)
Apr 12, 2006 1.979 1.993 1.972 1.982 10,187,432 +0.01(+0.28%)
Apr 11, 2006 1.978 1.988 1.967 1.977 23,581,754 -0.07(-3.45%)
Apr 10, 2006 2.062 2.091 2.046 2.048 12,187,134 -0.01(-0.63%)
Apr 07, 2006 2.064 2.081 2.045 2.061 6,994,799 -0.00(-0.04%)
Apr 06, 2006 2.044 2.069 2.032 2.062 6,916,380 +0.01(+0.66%)
Apr 05, 2006 2.022 2.078 2.019 2.048 15,370,261 +0.03(+1.31%)
Apr 04, 2006 1.969 2.022 1.949 2.022 11,217,582 +0.07(+3.40%)
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.