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 (%)
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%)
Apr 02, 2007 5.496 5.622 5.482 5.543 11,363,133 +0.06(+1.11%)
Mar 30, 2007 5.445 5.540 5.378 5.482 11,431,073 +0.03(+0.46%)
Mar 29, 2007 5.487 5.487 5.351 5.457 18,054,258 -0.03(-0.55%)
Mar 28, 2007 5.238 5.551 5.206 5.487 30,900,926 +0.24(+4.62%)
Mar 27, 2007 5.161 5.290 5.092 5.245 54,888,616 +0.54(+11.41%)
Mar 26, 2007 4.634 4.733 4.570 4.708 11,281,743 +0.11(+2.34%)
Mar 23, 2007 4.612 4.659 4.541 4.600 8,502,002 +0.00(+0.04%)
Mar 22, 2007 4.671 4.696 4.545 4.599 8,207,334 -0.05(-1.12%)
Mar 21, 2007 4.642 4.668 4.592 4.651 7,197,384 -0.00(-0.07%)
Mar 20, 2007 4.580 4.664 4.572 4.654 9,546,410 +0.07(+1.62%)
Mar 19, 2007 4.516 4.582 4.498 4.580 8,648,742 +2.33(+103.63%)
Mar 16, 2007 2.285 2.298 2.230 2.249 8,697,458 -0.03(-1.31%)
Mar 15, 2007 2.242 2.284 2.237 2.279 7,197,978 +0.04(+1.67%)
Mar 14, 2007 2.266 2.267 2.195 2.242 7,801,572 -0.03(-1.21%)
Mar 13, 2007 2.307 2.296 2.262 2.269 6,678,744 -0.04(-1.66%)
Mar 12, 2007 2.288 2.313 2.266 2.307 6,574,185 +0.03(+1.16%)
Mar 09, 2007 2.262 2.285 2.257 2.281 10,244,464 +0.02(+0.82%)
Mar 08, 2007 2.203 2.277 2.193 2.262 11,646,514 +0.08(+3.78%)
Mar 07, 2007 2.182 2.213 2.171 2.180 8,984,996 +0.00(+0.02%)
Mar 06, 2007 2.163 2.196 2.157 2.179 7,069,654 +0.03(+1.29%)
Mar 05, 2007 2.142 2.188 2.100 2.152 9,435,316 -0.01(-0.31%)
Mar 02, 2007 2.192 2.220 2.154 2.158 8,480,021 -0.04(-1.69%)
Mar 01, 2007 2.159 2.226 2.134 2.195 12,219,203 -0.01(-0.40%)
Feb 28, 2007 2.199 2.232 2.150 2.204 10,770,827 +0.01(+0.46%)
Feb 27, 2007 2.203 2.236 2.179 2.194 10,568,837 -0.05(-2.32%)
Feb 26, 2007 2.273 2.279 2.245 2.246 8,015,444 -0.02(-0.84%)
Feb 23, 2007 2.281 2.290 2.243 2.265 9,959,302 -0.02(-0.88%)
Feb 22, 2007 2.328 2.329 2.223 2.285 18,687,652 -0.04(-1.83%)
Feb 21, 2007 2.265 2.364 2.265 2.328 18,495,168 +0.06(+2.58%)
Feb 20, 2007 2.261 2.285 2.253 2.269 8,812,711 +0.01(+0.35%)
Feb 16, 2007 2.261 2.275 2.247 2.261 11,905,536 +0.00(+0.02%)
Feb 15, 2007 2.304 2.304 2.259 2.261 7,915,637 -0.01(-0.35%)
Feb 14, 2007 2.261 2.279 2.258 2.269 11,564,803 +0.01(+0.56%)
Feb 13, 2007 2.241 2.269 2.235 2.256 9,331,707 +0.02(+1.09%)
Feb 12, 2007 2.268 2.272 2.222 2.232 10,857,255 -0.02(-0.92%)
Feb 09, 2007 2.236 2.266 2.231 2.253 13,734,141 +0.01(+0.53%)
Feb 08, 2007 2.253 2.261 2.229 2.241 6,616,959 -0.02(-0.86%)
Feb 07, 2007 2.224 2.272 2.213 2.260 11,140,350 +0.04(+1.84%)
Feb 06, 2007 2.235 2.239 2.200 2.219 9,853,554 -0.01(-0.49%)
Feb 05, 2007 2.268 2.274 2.227 2.230 7,072,031 -0.04(-1.67%)
Feb 02, 2007 2.276 2.301 2.258 2.268 11,930,488 +0.00(+0.11%)
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.