Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.221 2.379 2.148 2.379 45,123,080 +0.16(+7.25%)
Jun 29, 2006 2.137 2.218 2.115 2.218 10,925,529 +0.11(+5.44%)
Jun 28, 2006 2.090 2.109 2.074 2.104 9,884,960 +0.02(+0.98%)
Jun 27, 2006 2.107 2.124 2.067 2.084 8,637,867 -0.02(-0.94%)
Jun 26, 2006 2.138 2.162 2.054 2.103 9,373,061 -0.03(-1.43%)
Jun 23, 2006 2.099 2.159 2.075 2.134 10,019,996 +0.05(+2.34%)
Jun 22, 2006 2.129 2.166 2.046 2.085 17,361,344 -0.09(-4.19%)
Jun 21, 2006 2.079 2.184 2.062 2.177 18,792,898 +0.10(+4.74%)
Jun 20, 2006 2.144 2.148 2.073 2.078 11,441,842 -0.07(-3.27%)
Jun 19, 2006 2.234 2.235 2.144 2.148 10,163,858 -0.09(-3.83%)
Jun 16, 2006 2.302 2.309 2.222 2.234 21,233,248 -0.10(-4.41%)
Jun 15, 2006 2.278 2.341 2.204 2.337 14,165,501 +0.05(+2.15%)
Jun 14, 2006 2.280 2.344 2.251 2.288 12,756,012 +0.05(+2.20%)
Jun 13, 2006 2.266 2.301 2.032 2.238 38,540,756 -0.03(-1.47%)
Jun 12, 2006 2.347 2.356 2.206 2.272 13,992,515 -0.07(-3.14%)
Jun 09, 2006 2.326 2.373 2.326 2.345 8,155,092 +0.03(+1.10%)
Jun 08, 2006 2.323 2.324 2.209 2.320 16,194,566 -0.02(-0.73%)
Jun 07, 2006 2.379 2.403 2.332 2.337 10,092,368 -0.02(-1.03%)
Jun 06, 2006 2.328 2.364 2.301 2.361 9,444,550 +0.04(+1.73%)
Jun 05, 2006 2.449 2.459 2.316 2.321 10,813,441 -0.14(-5.66%)
Jun 02, 2006 2.493 2.515 2.445 2.460 4,015,765 -0.03(-1.14%)
Jun 01, 2006 2.433 2.495 2.402 2.489 7,445,493 +0.06(+2.31%)
May 31, 2006 2.429 2.461 2.405 2.433 9,411,894 +0.04(+1.80%)
May 30, 2006 2.455 2.456 2.387 2.390 4,922,180 -0.08(-3.21%)
May 26, 2006 2.471 2.497 2.459 2.469 2,968,136 +0.01(+0.25%)
May 25, 2006 2.418 2.493 2.412 2.463 10,724,299 +0.08(+3.38%)
May 24, 2006 2.455 2.492 2.336 2.382 10,560,139 -0.07(-2.75%)
May 23, 2006 2.476 2.505 2.450 2.450 9,879,665 -0.01(-0.21%)
May 22, 2006 2.507 2.538 2.403 2.455 14,875,100 -0.09(-3.65%)
May 19, 2006 2.583 2.606 2.485 2.548 19,220,070 -0.02(-0.90%)
May 18, 2006 2.677 2.703 2.569 2.571 30,803,126 +0.04(+1.75%)
May 17, 2006 2.578 2.578 2.515 2.527 15,335,810 +0.02(+0.68%)
May 16, 2006 2.511 2.607 2.506 2.510 16,552,896 +0.05(+1.98%)
May 15, 2006 2.450 2.468 2.374 2.461 15,956,268 -0.03(-1.16%)
May 12, 2006 2.544 2.544 2.479 2.490 7,315,753 -0.05(-2.14%)
May 11, 2006 2.635 2.643 2.522 2.544 10,493,945 -0.08(-3.23%)
May 10, 2006 2.680 2.690 2.620 2.629 6,629,101 -0.07(-2.42%)
May 09, 2006 2.680 2.718 2.677 2.694 2,994,613 +0.01(+0.19%)
May 08, 2006 2.719 2.735 2.681 2.689 5,700,621 -0.04(-1.56%)
May 05, 2006 2.686 2.748 2.686 2.732 7,946,802 +0.05(+1.69%)
May 04, 2006 2.732 2.732 2.634 2.686 9,539,869 -0.03(-1.15%)
May 03, 2006 2.720 2.737 2.701 2.718 10,046,474 -0.00(-0.10%)
May 02, 2006 2.731 2.744 2.702 2.720 11,117,050 +0.02(+0.88%)
May 01, 2006 2.680 2.731 2.680 2.697 9,320,988 +0.02(+0.85%)
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%)
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.