GameStop Corp (NY: GME )

19.82 +0.18 (+0.89%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.682 2.715 2.656 2.674 7,407,542 -0.01(-0.32%)
Apr 27, 2006 2.670 2.697 2.612 2.682 9,238,025 -0.00(-0.06%)
Apr 26, 2006 2.660 2.700 2.658 2.684 5,548,816 +0.03(+1.24%)
Apr 25, 2006 2.663 2.675 2.636 2.651 4,547,964 +0.00(+0.09%)
Apr 24, 2006 2.654 2.663 2.620 2.649 9,536,339 -0.01(-0.49%)
Apr 21, 2006 2.698 2.698 2.628 2.662 5,375,830 -0.03(-1.12%)
Apr 20, 2006 2.663 2.714 2.649 2.692 4,429,698 +0.03(+0.96%)
Apr 19, 2006 2.663 2.672 2.634 2.667 3,960,162 +0.02(+0.62%)
Apr 18, 2006 2.651 2.660 2.603 2.650 7,741,159 +0.01(+0.39%)
Apr 17, 2006 2.651 2.652 2.606 2.640 7,355,469 -0.01(-0.55%)
Apr 13, 2006 2.669 2.675 2.654 2.655 6,577,029 -0.01(-0.53%)
Apr 12, 2006 2.664 2.682 2.655 2.669 7,567,290 +0.01(+0.28%)
Apr 11, 2006 2.663 2.677 2.648 2.662 17,516,680 -0.10(-3.45%)
Apr 10, 2006 2.775 2.814 2.754 2.757 9,052,682 -0.02(-0.63%)
Apr 07, 2006 2.779 2.802 2.753 2.774 5,195,782 -0.00(-0.04%)
Apr 06, 2006 2.752 2.785 2.735 2.775 5,137,531 +0.02(+0.66%)
Apr 05, 2006 2.722 2.797 2.718 2.757 11,417,129 +0.04(+1.31%)
Apr 04, 2006 2.651 2.722 2.624 2.722 8,332,492 +0.09(+3.40%)
Apr 03, 2006 2.671 2.736 2.619 2.632 8,791,437 -0.04(-1.44%)
Mar 31, 2006 2.674 2.691 2.652 2.671 8,126,849 +0.01(+0.30%)
Mar 30, 2006 2.663 2.706 2.654 2.663 8,320,136 +0.00(+0.00%)
Mar 29, 2006 2.625 2.707 2.625 2.663 6,438,463 +0.04(+1.40%)
Mar 28, 2006 2.681 2.702 2.621 2.626 8,937,946 -0.03(-1.13%)
Mar 27, 2006 2.640 2.715 2.631 2.656 9,830,240 +0.00(+0.15%)
Mar 24, 2006 2.560 2.671 2.547 2.652 9,482,501 +0.09(+3.61%)
Mar 23, 2006 2.546 2.612 2.546 2.560 10,920,234 -0.01(-0.57%)
Mar 22, 2006 2.493 2.585 2.492 2.574 10,567,199 +0.02(+0.98%)
Mar 21, 2006 2.507 2.605 2.505 2.549 38,541,636 +0.20(+8.70%)
Mar 20, 2006 2.320 2.364 2.296 2.345 6,036,886 +0.02(+0.73%)
Mar 17, 2006 2.294 2.345 2.273 2.328 8,845,274 +0.06(+2.49%)
Mar 16, 2006 2.260 2.318 2.257 2.272 3,828,657 +0.02(+0.78%)
Mar 15, 2006 2.292 2.350 2.248 2.254 10,419,807 -0.04(-1.61%)
Mar 14, 2006 2.216 2.319 2.210 2.291 11,811,645 +0.07(+3.37%)
Mar 13, 2006 2.198 2.255 2.198 2.216 7,373,121 +0.02(+0.82%)
Mar 10, 2006 2.156 2.213 2.111 2.198 6,483,475 +0.03(+1.44%)
Mar 09, 2006 2.204 2.225 2.159 2.167 4,569,146 -0.03(-1.29%)
Mar 08, 2006 2.255 2.255 2.175 2.195 7,321,931 -0.07(-2.98%)
Mar 07, 2006 2.311 2.311 2.242 2.263 5,878,903 -0.05(-2.13%)
Mar 06, 2006 2.280 2.357 2.280 2.312 4,222,290 -0.01(-0.46%)
Mar 03, 2006 2.266 2.338 2.266 2.323 5,476,444 +0.04(+1.74%)
Mar 02, 2006 2.300 2.330 2.273 2.283 6,375,799 -0.04(-1.66%)
Mar 01, 2006 2.268 2.327 2.268 2.322 5,953,041 +0.05(+2.37%)
Feb 28, 2006 2.280 2.283 2.241 2.268 5,994,522 -0.01(-0.52%)
Feb 27, 2006 2.266 2.299 2.262 2.280 4,821,566 +0.01(+0.47%)
Feb 24, 2006 2.252 2.284 2.224 2.269 3,354,708 +0.01(+0.23%)
Feb 23, 2006 2.317 2.319 2.264 2.264 5,831,244 -0.06(-2.63%)
Feb 22, 2006 2.295 2.377 2.278 2.325 5,094,285 +0.03(+1.31%)
Feb 21, 2006 2.323 2.333 2.278 2.295 5,503,805 -0.04(-1.56%)
Feb 17, 2006 2.371 2.371 2.323 2.331 6,323,727 -0.03(-1.32%)
Feb 16, 2006 2.348 2.375 2.276 2.362 8,615,802 +0.06(+2.63%)
Feb 15, 2006 2.296 2.356 2.281 2.302 8,244,233 +0.01(+0.25%)
Feb 14, 2006 2.292 2.296 2.242 2.296 5,920,385 +0.02(+0.85%)
Feb 13, 2006 2.293 2.326 2.261 2.277 4,255,828 -0.02(-0.72%)
Feb 10, 2006 2.287 2.303 2.258 2.293 7,369,591 +0.00(+0.05%)
Feb 09, 2006 2.365 2.399 2.288 2.292 8,136,558 -0.07(-3.09%)
Feb 08, 2006 2.373 2.374 2.272 2.365 7,317,518 -0.01(-0.33%)
Feb 07, 2006 2.442 2.452 2.367 2.373 8,936,181 -0.07(-2.81%)
Feb 06, 2006 2.412 2.445 2.391 2.442 9,188,600 +0.03(+1.25%)
Feb 03, 2006 2.394 2.468 2.371 2.412 14,422,334 +0.03(+1.21%)
Feb 02, 2006 2.385 2.385 2.326 2.383 16,292,533 -0.01(-0.31%)
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.