GameStop Corp (NY: GME )

19.66 -0.50 (-2.48%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 2.960 3.004 2.895 2.967 8,000,640 +0.01(+0.46%)
Feb 27, 2007 2.966 3.010 2.934 2.954 7,850,600 -0.07(-2.32%)
Feb 26, 2007 3.060 3.068 3.022 3.024 5,953,923 -0.03(-0.84%)
Feb 23, 2007 3.071 3.084 3.020 3.050 7,397,834 -0.03(-0.88%)
Feb 22, 2007 3.134 3.136 2.992 3.077 13,881,309 -0.06(-1.83%)
Feb 21, 2007 3.049 3.182 3.049 3.134 13,738,330 +0.08(+2.58%)
Feb 20, 2007 3.044 3.077 3.034 3.055 6,546,138 +0.01(+0.35%)
Feb 16, 2007 3.044 3.063 3.025 3.044 8,843,509 +0.00(+0.02%)
Feb 15, 2007 3.102 3.102 3.041 3.044 5,879,786 -0.01(-0.35%)
Feb 14, 2007 3.043 3.068 3.039 3.055 8,590,410 +0.02(+0.56%)
Feb 13, 2007 3.017 3.055 3.009 3.038 6,931,652 +0.03(+1.09%)
Feb 12, 2007 3.054 3.059 2.991 3.005 8,064,839 -0.03(-0.92%)
Feb 09, 2007 3.010 3.051 3.004 3.033 10,201,809 +0.02(+0.53%)
Feb 08, 2007 3.034 3.043 3.001 3.017 4,915,120 -0.03(-0.86%)
Feb 07, 2007 2.995 3.059 2.980 3.043 8,275,124 +0.05(+1.84%)
Feb 06, 2007 3.009 3.014 2.962 2.988 7,319,283 -0.01(-0.49%)
Feb 05, 2007 3.054 3.061 2.998 3.003 5,253,150 -0.05(-1.67%)
Feb 02, 2007 3.064 3.098 3.040 3.054 8,862,044 +0.00(+0.11%)
Feb 01, 2007 3.041 3.073 3.031 3.050 14,402,034 +0.02(+0.77%)
Jan 31, 2007 2.988 3.041 2.975 3.027 8,521,365 +0.04(+1.31%)
Jan 30, 2007 3.011 3.035 2.974 2.988 10,455,111 -0.02(-0.64%)
Jan 29, 2007 2.960 3.023 2.948 3.007 10,453,346 +0.05(+1.59%)
Jan 26, 2007 3.054 3.055 2.895 2.960 26,151,016 -0.08(-2.63%)
Jan 25, 2007 3.167 3.170 3.005 3.040 16,532,596 -0.12(-3.77%)
Jan 24, 2007 3.125 3.191 3.125 3.159 6,717,360 +0.05(+1.53%)
Jan 23, 2007 3.116 3.150 3.107 3.111 7,359,000 -0.01(-0.24%)
Jan 22, 2007 3.168 3.176 3.088 3.119 14,298,772 -0.06(-1.75%)
Jan 19, 2007 3.213 3.213 3.148 3.174 6,760,607 -0.05(-1.44%)
Jan 18, 2007 3.257 3.274 3.213 3.221 6,351,969 -0.04(-1.23%)
Jan 17, 2007 3.260 3.299 3.254 3.261 5,051,038 -0.01(-0.23%)
Jan 16, 2007 3.274 3.309 3.255 3.268 5,474,679 +0.00(+0.09%)
Jan 12, 2007 3.288 3.298 3.244 3.265 6,114,554 -0.02(-0.66%)
Jan 11, 2007 3.231 3.290 3.222 3.287 9,103,872 +0.08(+2.44%)
Jan 10, 2007 3.186 3.213 3.165 3.209 7,413,720 +0.02(+0.51%)
Jan 09, 2007 3.090 3.209 3.089 3.192 14,199,922 +0.10(+3.39%)
Jan 08, 2007 3.144 3.154 3.066 3.088 11,534,513 -0.06(-1.78%)
Jan 05, 2007 3.139 3.176 3.133 3.144 11,861,070 +0.00(+0.14%)
Jan 04, 2007 3.129 3.178 3.106 3.139 21,409,766 +0.03(+0.93%)
Jan 03, 2007 3.122 3.124 3.022 3.110 17,571,400 -0.01(-0.38%)
Dec 29, 2006 3.150 3.171 3.117 3.122 5,983,049 -0.04(-1.22%)
Dec 28, 2006 3.155 3.186 3.135 3.161 4,950,423 +0.00(+0.14%)
Dec 27, 2006 3.127 3.178 3.123 3.156 6,366,973 +0.04(+1.25%)
Dec 26, 2006 3.110 3.124 3.082 3.117 3,397,072 -0.01(-0.42%)
Dec 22, 2006 3.140 3.154 3.122 3.130 2,929,302 -0.01(-0.43%)
Dec 21, 2006 3.122 3.170 3.122 3.144 8,355,439 +0.02(+0.60%)
Dec 20, 2006 3.119 3.173 3.111 3.125 8,528,426 +0.01(+0.20%)
Dec 19, 2006 3.133 3.134 3.052 3.119 19,415,122 -0.02(-0.74%)
Dec 18, 2006 3.221 3.242 3.128 3.142 12,816,028 -0.06(-2.01%)
Dec 15, 2006 3.229 3.260 3.206 3.206 7,996,227 -0.02(-0.68%)
Dec 14, 2006 3.187 3.238 3.183 3.229 7,900,025 +0.04(+1.26%)
Dec 13, 2006 3.203 3.229 3.157 3.188 8,764,077 -0.01(-0.21%)
Dec 12, 2006 3.240 3.265 3.183 3.195 8,136,558 -0.05(-1.45%)
Dec 11, 2006 3.273 3.274 3.220 3.242 4,905,411 -0.03(-0.97%)
Dec 08, 2006 3.247 3.309 3.237 3.274 9,491,327 +0.03(+1.03%)
Dec 07, 2006 3.256 3.286 3.223 3.240 9,688,144 -0.02(-0.47%)
Dec 06, 2006 3.215 3.310 3.210 3.256 11,547,752 +0.04(+1.27%)
Dec 05, 2006 3.191 3.252 3.170 3.215 8,159,505 +0.03(+0.85%)
Dec 04, 2006 3.139 3.217 3.139 3.188 6,849,748 +0.04(+1.24%)
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.