GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 2.480 2.492 2.433 2.451 6,986,549 -0.02(-0.96%)
Aug 31, 2006 2.483 2.487 2.455 2.475 3,660,965 +0.00(+0.18%)
Aug 30, 2006 2.442 2.473 2.400 2.470 12,296,185 +0.03(+1.14%)
Aug 29, 2006 2.414 2.454 2.375 2.442 6,632,632 +0.03(+1.27%)
Aug 28, 2006 2.371 2.424 2.370 2.412 7,373,121 +0.04(+1.70%)
Aug 25, 2006 2.379 2.390 2.339 2.371 14,856,566 -0.02(-0.88%)
Aug 24, 2006 2.481 2.482 2.379 2.392 12,461,228 -0.08(-3.23%)
Aug 23, 2006 2.504 2.514 2.450 2.472 11,472,732 +0.00(+0.07%)
Aug 22, 2006 2.436 2.483 2.431 2.471 9,968,806 +0.03(+1.25%)
Aug 21, 2006 2.491 2.497 2.433 2.440 13,885,722 -0.08(-3.06%)
Aug 18, 2006 2.561 2.571 2.497 2.517 13,199,070 -0.04(-1.72%)
Aug 17, 2006 2.442 2.658 2.436 2.561 43,530,012 -0.10(-3.81%)
Aug 16, 2006 2.641 2.680 2.617 2.663 17,422,242 +0.04(+1.49%)
Aug 15, 2006 2.590 2.665 2.577 2.624 8,680,231 +0.01(+0.43%)
Aug 14, 2006 2.654 2.662 2.592 2.612 5,576,177 -0.02(-0.73%)
Aug 11, 2006 2.566 2.663 2.547 2.631 16,115,133 +0.11(+4.24%)
Aug 10, 2006 2.467 2.541 2.467 2.524 6,398,746 +0.04(+1.76%)
Aug 09, 2006 2.535 2.539 2.481 2.481 7,592,885 -0.03(-1.26%)
Aug 08, 2006 2.553 2.566 2.502 2.513 8,456,054 -0.02(-0.78%)
Aug 07, 2006 2.504 2.542 2.441 2.532 7,543,460 +0.02(+0.90%)
Aug 04, 2006 2.554 2.597 2.470 2.510 13,402,065 -0.01(-0.25%)
Aug 03, 2006 2.425 2.524 2.400 2.516 12,470,054 +0.08(+3.50%)
Aug 02, 2006 2.326 2.452 2.322 2.431 15,838,001 +0.14(+6.03%)
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.