GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 28, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 27, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 26, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 25, 2005 2.082 2.119 2.011 2.021 27,308,086 +0.05(+2.77%)
Oct 24, 2005 1.954 1.966 1.921 1.966 6,393,451 +0.04(+1.82%)
Oct 21, 2005 1.935 1.973 1.918 1.931 7,573,468 +0.00(+0.15%)
Oct 20, 2005 1.924 1.963 1.920 1.928 12,410,921 +0.00(+0.24%)
Oct 19, 2005 1.860 1.954 1.854 1.924 14,622,681 +0.06(+3.41%)
Oct 18, 2005 1.814 1.870 1.813 1.860 15,362,288 +0.07(+4.09%)
Oct 17, 2005 1.753 1.790 1.753 1.787 9,771,989 +0.03(+1.94%)
Oct 14, 2005 1.742 1.761 1.725 1.753 10,531,013 +0.02(+0.95%)
Oct 13, 2005 1.700 1.740 1.697 1.737 10,809,910 -0.01(-0.29%)
Oct 12, 2005 1.748 1.761 1.725 1.742 15,271,381 -0.01(-0.49%)
Oct 11, 2005 1.785 1.790 1.736 1.751 17,114,220 -0.02(-1.09%)
Oct 10, 2005 1.759 1.790 1.744 1.770 16,446,103 +0.03(+1.76%)
Oct 07, 2005 1.770 1.792 1.727 1.739 58,286,844 -0.02(-0.97%)
Oct 06, 2005 1.808 1.808 1.751 1.756 11,649,249 -0.06(-3.16%)
Oct 05, 2005 1.841 1.867 1.813 1.813 17,431,068 +0.03(+1.68%)
Oct 04, 2005 1.762 1.836 1.759 1.783 8,374,856 +0.03(+1.65%)
Oct 03, 2005 1.795 1.812 1.749 1.754 9,604,298 -0.03(-1.59%)
Sep 30, 2005 1.819 1.819 1.736 1.783 17,622,590 -0.04(-1.96%)
Sep 29, 2005 1.867 1.868 1.804 1.819 11,777,224 -0.04(-2.28%)
Sep 28, 2005 1.851 1.893 1.813 1.861 10,613,976 +0.01(+0.40%)
Sep 27, 2005 1.888 1.889 1.830 1.854 11,628,950 -0.03(-1.71%)
Sep 26, 2005 1.926 1.945 1.880 1.886 6,540,843 -0.03(-1.51%)
Sep 23, 2005 1.915 1.939 1.892 1.915 4,802,149 +0.02(+1.20%)
Sep 22, 2005 1.889 1.900 1.821 1.892 11,767,516 +0.02(+0.85%)
Sep 21, 2005 1.986 1.986 1.870 1.876 11,096,751 -0.12(-6.20%)
Sep 20, 2005 2.041 2.047 1.994 2.000 5,931,859 -0.04(-1.86%)
Sep 19, 2005 2.052 2.072 2.012 2.038 5,671,496 -0.00(-0.11%)
Sep 16, 2005 2.034 2.062 2.031 2.041 3,198,490 +0.01(+0.50%)
Sep 15, 2005 2.079 2.088 2.000 2.030 4,906,294 -0.05(-2.34%)
Sep 14, 2005 2.051 2.176 2.051 2.079 12,020,818 +0.03(+1.27%)
Sep 13, 2005 2.060 2.073 2.046 2.053 3,908,089 -0.01(-0.33%)
Sep 12, 2005 2.051 2.063 2.026 2.060 2,958,427 +0.01(+0.61%)
Sep 09, 2005 2.039 2.082 2.031 2.047 4,201,991 +0.01(+0.36%)
Sep 08, 2005 2.047 2.059 2.026 2.040 5,317,579 -0.01(-0.61%)
Sep 07, 2005 2.026 2.063 2.003 2.052 5,374,947 +0.03(+1.43%)
Sep 06, 2005 1.940 2.025 1.934 2.024 11,493,914 +0.11(+5.59%)
Sep 02, 2005 1.895 1.918 1.893 1.917 2,858,695 +0.02(+0.99%)
Sep 01, 2005 1.909 1.932 1.890 1.898 4,874,521 -0.01(-0.74%)
Aug 31, 2005 1.898 1.921 1.876 1.912 3,948,688 +0.02(+1.29%)
Aug 30, 2005 1.912 1.939 1.853 1.888 6,194,869 -0.02(-1.27%)
Aug 29, 2005 1.903 1.919 1.876 1.912 6,218,699 -0.01(-0.76%)
Aug 26, 2005 1.952 1.956 1.906 1.927 4,542,669 -0.02(-1.28%)
Aug 25, 2005 1.954 1.974 1.947 1.952 4,732,425 -0.00(-0.14%)
Aug 24, 2005 1.971 1.976 1.940 1.954 7,342,231 -0.02(-1.09%)
Aug 23, 2005 1.963 1.991 1.949 1.976 12,644,806 +0.04(+1.84%)
Aug 22, 2005 1.925 1.941 1.900 1.940 10,606,916 +0.07(+3.85%)
Aug 19, 2005 1.836 1.897 1.794 1.868 10,517,774 +0.04(+1.98%)
Aug 18, 2005 1.651 1.845 1.620 1.832 33,264,658 +0.16(+9.81%)
Aug 17, 2005 1.660 1.685 1.622 1.668 13,817,763 -0.04(-2.06%)
Aug 16, 2005 1.785 1.785 1.688 1.704 9,853,187 -0.08(-4.69%)
Aug 15, 2005 1.802 1.809 1.774 1.787 7,459,615 +0.01(+0.48%)
Aug 12, 2005 1.840 1.840 1.742 1.779 10,889,343 -0.06(-3.38%)
Aug 11, 2005 1.866 1.867 1.838 1.841 4,298,192 -0.02(-1.34%)
Aug 10, 2005 1.870 1.897 1.855 1.866 5,937,154 +0.00(+0.12%)
Aug 09, 2005 1.829 1.878 1.829 1.864 8,426,046 +0.04(+2.14%)
Aug 08, 2005 1.827 1.850 1.819 1.825 2,976,079 +0.00(+0.03%)
Aug 05, 2005 1.889 1.897 1.796 1.824 9,689,026 -0.07(-3.79%)
Aug 04, 2005 1.944 1.944 1.894 1.896 3,014,030 -0.05(-2.45%)
Aug 03, 2005 1.966 1.966 1.938 1.944 2,780,145 -0.02(-1.12%)
Aug 02, 2005 1.937 1.971 1.934 1.966 3,573,589 +0.03(+1.73%)
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.