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 (%)
Aug 31, 2005 1.410 1.427 1.393 1.420 5,315,905 +0.02(+1.29%)
Aug 30, 2005 1.420 1.440 1.376 1.402 8,339,816 -0.02(-1.27%)
Aug 29, 2005 1.414 1.426 1.394 1.420 8,371,897 -0.01(-0.76%)
Aug 26, 2005 1.450 1.453 1.416 1.431 6,115,548 -0.02(-1.28%)
Aug 25, 2005 1.452 1.466 1.446 1.450 6,371,006 -0.00(-0.14%)
Aug 24, 2005 1.464 1.468 1.441 1.452 9,884,447 -0.02(-1.09%)
Aug 23, 2005 1.458 1.479 1.448 1.468 17,023,016 +0.03(+1.84%)
Aug 22, 2005 1.430 1.442 1.411 1.441 14,279,514 +0.05(+3.85%)
Aug 19, 2005 1.363 1.409 1.332 1.388 14,159,509 +0.03(+1.98%)
Aug 18, 2005 1.227 1.371 1.204 1.361 44,782,400 +0.12(+9.81%)
Aug 17, 2005 1.233 1.252 1.205 1.239 18,602,104 -0.03(-2.06%)
Aug 16, 2005 1.326 1.326 1.254 1.265 13,264,811 -0.06(-4.69%)
Aug 15, 2005 1.338 1.344 1.318 1.328 10,042,474 +0.01(+0.48%)
Aug 12, 2005 1.367 1.367 1.294 1.321 14,659,731 -0.05(-3.38%)
Aug 11, 2005 1.386 1.387 1.365 1.368 5,786,423 -0.02(-1.34%)
Aug 10, 2005 1.389 1.409 1.378 1.386 7,992,868 +0.00(+0.12%)
Aug 09, 2005 1.358 1.395 1.358 1.384 11,343,528 +0.03(+2.14%)
Aug 08, 2005 1.357 1.374 1.351 1.355 4,006,533 +0.00(+0.03%)
Aug 05, 2005 1.403 1.409 1.334 1.355 13,043,810 -0.05(-3.79%)
Aug 04, 2005 1.444 1.444 1.407 1.408 4,057,625 -0.04(-2.45%)
Aug 03, 2005 1.460 1.460 1.440 1.444 3,742,758 -0.02(-1.12%)
Aug 02, 2005 1.439 1.464 1.436 1.460 4,810,930 +0.02(+1.73%)
Aug 01, 2005 1.454 1.456 1.432 1.435 5,974,155 -0.01(-0.70%)
Jul 29, 2005 1.491 1.495 1.441 1.445 6,009,800 -0.04(-2.83%)
Jul 28, 2005 1.471 1.494 1.471 1.488 5,961,085 +0.02(+1.12%)
Jul 27, 2005 1.452 1.472 1.448 1.471 7,862,169 +0.04(+2.67%)
Jul 26, 2005 1.416 1.443 1.381 1.433 14,856,969 -0.01(-0.38%)
Jul 25, 2005 1.448 1.459 1.436 1.438 3,092,825 -0.01(-0.75%)
Jul 22, 2005 1.472 1.473 1.441 1.449 4,841,822 -0.02(-1.66%)
Jul 21, 2005 1.484 1.493 1.464 1.474 2,974,007 -0.01(-0.74%)
Jul 20, 2005 1.472 1.489 1.472 1.485 3,160,551 +0.01(+0.86%)
Jul 19, 2005 1.477 1.482 1.469 1.472 7,846,722 +0.00(+0.00%)
Jul 18, 2005 1.480 1.482 1.454 1.472 7,056,585 -0.01(-0.60%)
Jul 15, 2005 1.490 1.496 1.468 1.481 4,802,612 -0.01(-0.51%)
Jul 14, 2005 1.494 1.512 1.486 1.488 6,027,623 -0.00(-0.31%)
Jul 13, 2005 1.510 1.514 1.473 1.493 9,129,954 -0.01(-0.62%)
Jul 12, 2005 1.507 1.522 1.496 1.502 7,167,085 +0.01(+0.65%)
Jul 11, 2005 1.500 1.501 1.483 1.493 7,186,096 +0.01(+0.88%)
Jul 08, 2005 1.450 1.482 1.449 1.480 7,102,923 +0.04(+2.75%)
Jul 07, 2005 1.414 1.441 1.390 1.440 5,370,561 +0.02(+1.75%)
Jul 06, 2005 1.399 1.430 1.398 1.415 6,748,847 +0.02(+1.63%)
Jul 05, 2005 1.357 1.392 1.345 1.392 8,873,308 +0.01(+0.85%)
Jul 01, 2005 1.376 1.389 1.368 1.381 3,920,985 +0.00(+0.31%)
Jun 30, 2005 1.368 1.395 1.368 1.376 5,391,948 +0.01(+0.74%)
Jun 29, 2005 1.368 1.371 1.359 1.366 5,784,047 +0.00(+0.15%)
Jun 28, 2005 1.347 1.370 1.342 1.364 7,353,629 +0.04(+2.66%)
Jun 27, 2005 1.355 1.355 1.328 1.329 3,620,376 -0.02(-1.62%)
Jun 24, 2005 1.371 1.372 1.351 1.351 7,647,109 -0.02(-1.23%)
Jun 23, 2005 1.370 1.387 1.364 1.368 7,110,053 +0.00(+0.00%)
Jun 22, 2005 1.349 1.370 1.338 1.368 7,625,721 +0.02(+1.40%)
Jun 21, 2005 1.361 1.374 1.344 1.349 4,895,290 -0.01(-1.05%)
Jun 20, 2005 1.392 1.392 1.349 1.363 6,580,125 -0.03(-2.06%)
Jun 17, 2005 1.392 1.410 1.387 1.392 8,207,928 +0.00(+0.24%)
Jun 16, 2005 1.421 1.443 1.372 1.388 7,985,739 -0.02(-1.58%)
Jun 15, 2005 1.363 1.412 1.357 1.411 8,880,437 +0.05(+3.52%)
Jun 14, 2005 1.376 1.386 1.324 1.363 12,120,596 -0.01(-0.68%)
Jun 13, 2005 1.382 1.382 1.368 1.372 7,547,302 -0.01(-0.52%)
Jun 10, 2005 1.378 1.387 1.368 1.379 7,863,357 +0.02(+1.49%)
Jun 09, 2005 1.349 1.363 1.317 1.359 19,377,984 +0.05(+3.49%)
Jun 08, 2005 1.367 1.367 1.306 1.313 14,978,163 -0.03(-2.59%)
Jun 07, 2005 1.391 1.393 1.335 1.348 15,538,982 -0.02(-1.54%)
Jun 06, 2005 1.313 1.376 1.292 1.369 17,760,874 +0.06(+4.66%)
Jun 03, 2005 1.273 1.329 1.273 1.308 16,204,362 +0.04(+3.26%)
Jun 02, 2005 1.265 1.281 1.264 1.267 7,510,468 +0.00(+0.20%)
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.