Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.720 6.799 6.550 6.582 10,797,561 -0.14(-2.05%)
Jun 28, 2007 6.792 6.817 6.610 6.720 13,493,898 -0.08(-1.14%)
Jun 27, 2007 6.615 6.802 6.607 6.797 11,916,782 +0.15(+2.20%)
Jun 26, 2007 6.741 6.757 6.624 6.651 16,184,163 -0.08(-1.18%)
Jun 25, 2007 6.743 6.821 6.694 6.730 12,804,986 -0.01(-0.20%)
Jun 22, 2007 6.738 6.800 6.624 6.743 11,282,337 +0.00(+0.02%)
Jun 21, 2007 6.639 6.758 6.550 6.741 12,786,944 +0.07(+1.11%)
Jun 20, 2007 6.772 6.815 6.667 6.667 9,920,686 -0.07(-1.10%)
Jun 19, 2007 6.762 6.831 6.669 6.741 13,554,132 -0.02(-0.32%)
Jun 18, 2007 6.817 6.930 6.711 6.763 21,525,020 +0.16(+2.47%)
Jun 15, 2007 6.390 6.711 6.373 6.600 19,675,028 +0.33(+5.23%)
Jun 14, 2007 6.218 6.337 6.213 6.272 10,448,237 +0.04(+0.65%)
Jun 13, 2007 6.167 6.287 6.154 6.231 7,965,540 +0.11(+1.82%)
Jun 12, 2007 6.186 6.206 6.095 6.120 8,302,388 -0.09(-1.49%)
Jun 11, 2007 6.245 6.270 6.154 6.213 5,817,910 -0.06(-0.97%)
Jun 08, 2007 6.107 6.285 6.097 6.273 8,020,196 +0.14(+2.33%)
Jun 07, 2007 6.378 6.378 6.097 6.130 9,718,993 -0.16(-2.62%)
Jun 06, 2007 6.371 6.395 6.245 6.295 8,118,179 -0.12(-1.94%)
Jun 05, 2007 6.440 6.454 6.354 6.420 10,457,148 -0.02(-0.31%)
Jun 04, 2007 6.396 6.462 6.312 6.440 12,177,035 +0.10(+1.54%)
Jun 01, 2007 6.228 6.363 6.252 6.342 12,181,669 +0.12(+1.89%)
May 31, 2007 6.130 6.292 6.162 6.225 25,471,254 +0.09(+1.54%)
May 30, 2007 6.009 6.151 5.967 6.130 10,303,749 +0.07(+1.11%)
May 29, 2007 6.085 6.103 5.989 6.063 12,881,107 +0.04(+0.64%)
May 25, 2007 5.930 6.040 5.901 6.024 9,761,470 +0.10(+1.65%)
May 24, 2007 6.102 6.102 5.856 5.927 18,934,318 -0.11(-1.79%)
May 23, 2007 6.109 6.287 5.996 6.034 33,032,760 -0.31(-4.86%)
May 22, 2007 6.287 6.346 6.093 6.342 19,716,988 +0.10(+1.56%)
May 21, 2007 6.026 6.374 6.026 6.245 28,971,694 +0.25(+4.24%)
May 18, 2007 5.976 6.026 5.861 5.991 17,049,928 -0.00(-0.03%)
May 17, 2007 5.928 6.228 5.928 5.992 20,460,174 +0.06(+0.99%)
May 16, 2007 5.787 5.954 5.763 5.933 15,503,337 +0.16(+2.86%)
May 15, 2007 5.551 5.940 5.551 5.769 23,177,684 +0.22(+3.91%)
May 14, 2007 5.536 5.602 5.496 5.551 11,527,696 +0.06(+1.04%)
May 11, 2007 5.570 5.587 5.439 5.494 12,002,907 -0.05(-0.85%)
May 10, 2007 5.641 5.701 5.501 5.541 8,451,285 -0.10(-1.73%)
May 09, 2007 5.612 5.664 5.568 5.639 7,484,328 +0.01(+0.12%)
May 08, 2007 5.597 5.668 5.509 5.632 10,562,718 +0.03(+0.45%)
May 07, 2007 5.597 5.637 5.546 5.607 17,640,132 +0.01(+0.18%)
May 04, 2007 5.673 5.674 5.563 5.597 9,958,054 -0.06(-1.01%)
May 03, 2007 5.546 5.698 5.563 5.654 13,887,416 -0.04(-0.62%)
May 02, 2007 5.641 5.728 5.629 5.689 10,728,593 +0.05(+0.90%)
May 01, 2007 5.622 5.652 5.447 5.639 13,191,738 +0.06(+0.99%)
Apr 30, 2007 5.689 5.733 5.572 5.583 8,964,887 -0.07(-1.31%)
Apr 27, 2007 5.730 5.737 5.634 5.657 14,669,153 -0.07(-1.23%)
Apr 26, 2007 5.710 5.770 5.662 5.728 11,619,839 +0.04(+0.62%)
Apr 25, 2007 5.753 5.807 5.659 5.693 11,908,507 -0.06(-0.97%)
Apr 24, 2007 5.891 5.891 5.725 5.748 10,973,411 -0.13(-2.29%)
Apr 23, 2007 5.740 6.034 5.740 5.883 13,799,990 +0.15(+2.64%)
Apr 20, 2007 5.681 5.774 5.637 5.731 10,275,179 +0.17(+3.09%)
Apr 19, 2007 5.577 5.614 5.491 5.560 10,801,470 -0.08(-1.46%)
Apr 18, 2007 5.711 5.738 5.630 5.642 6,182,086 -0.07(-1.27%)
Apr 17, 2007 5.711 5.807 5.666 5.715 11,466,505 +0.02(+0.35%)
Apr 16, 2007 5.708 5.774 5.585 5.694 9,524,601 +0.01(+0.12%)
Apr 13, 2007 5.716 5.747 5.597 5.688 7,552,251 -0.02(-0.35%)
Apr 12, 2007 5.780 5.788 5.656 5.708 8,746,844 -0.07(-1.25%)
Apr 11, 2007 5.816 5.849 5.646 5.780 14,444,968 +0.05(+0.82%)
Apr 10, 2007 5.590 5.762 5.529 5.733 11,025,691 +0.16(+2.90%)
Apr 09, 2007 5.622 5.630 5.508 5.572 6,731,030 -0.04(-0.66%)
Apr 05, 2007 5.538 5.624 5.533 5.609 6,224,860 +0.06(+1.03%)
Apr 04, 2007 5.561 5.619 5.524 5.551 7,741,010 -0.04(-0.63%)
Apr 03, 2007 5.553 5.634 5.540 5.587 8,925,392 +0.04(+0.79%)
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.