Skip to main content

GameStop Corp (NY: GME )

40.74 +1.29 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.277 5.280 5.197 5.201 2,915,600 -0.08(-1.44%)
Jul 28, 2006 5.119 5.315 5.114 5.277 3,475,600 +0.17(+3.35%)
Jul 27, 2006 5.138 5.285 5.072 5.106 5,902,400 -0.00(-0.02%)
Jul 26, 2006 5.035 5.119 4.992 5.107 4,585,600 +0.07(+1.47%)
Jul 25, 2006 4.886 5.036 4.870 5.034 5,934,800 +0.15(+3.05%)
Jul 24, 2006 4.750 4.905 4.750 4.885 3,379,200 +0.15(+3.20%)
Jul 21, 2006 4.844 4.851 4.686 4.734 3,636,400 -0.12(-2.57%)
Jul 20, 2006 5.116 5.125 4.761 4.859 6,804,400 -0.26(-5.01%)
Jul 19, 2006 4.930 5.166 4.891 5.115 7,202,400 +0.19(+3.75%)
Jul 18, 2006 4.806 4.956 4.775 4.930 5,142,800 +0.22(+4.70%)
Jul 17, 2006 4.862 4.894 4.705 4.709 4,420,000 -0.16(-3.26%)
Jul 14, 2006 4.885 4.995 4.774 4.867 12,900,000 -0.05(-1.02%)
Jul 13, 2006 4.614 4.960 4.609 4.918 13,672,000 +0.30(+6.58%)
Jul 12, 2006 4.656 4.700 4.519 4.614 5,622,000 -0.05(-1.10%)
Jul 11, 2006 4.631 4.676 4.562 4.665 3,419,200 +0.04(+0.84%)
Jul 10, 2006 4.769 4.787 4.595 4.626 4,539,600 -0.13(-2.81%)
Jul 07, 2006 4.884 4.891 4.744 4.760 4,396,000 -0.14(-2.88%)
Jul 06, 2006 4.855 4.960 4.832 4.901 3,804,000 +0.05(+0.95%)
Jul 05, 2006 4.971 4.971 4.800 4.855 4,299,600 -0.12(-2.34%)
Jul 03, 2006 5.059 5.062 4.950 4.971 4,650,400 -0.28(-5.31%)
Jun 30, 2006 4.901 5.250 4.739 5.250 20,450,400 +0.36(+7.25%)
Jun 29, 2006 4.715 4.895 4.668 4.895 4,951,600 +0.25(+5.44%)
Jun 28, 2006 4.611 4.652 4.576 4.643 4,480,000 +0.04(+0.98%)
Jun 27, 2006 4.650 4.688 4.561 4.598 3,914,800 -0.04(-0.94%)
Jun 26, 2006 4.718 4.771 4.531 4.641 4,248,000 -0.07(-1.43%)
Jun 23, 2006 4.631 4.764 4.577 4.709 4,541,200 +0.11(+2.34%)
Jun 22, 2006 4.697 4.780 4.514 4.601 7,868,400 -0.20(-4.19%)
Jun 21, 2006 4.586 4.819 4.550 4.803 8,517,200 +0.22(+4.74%)
Jun 20, 2006 4.731 4.740 4.575 4.585 5,185,600 -0.16(-3.27%)
Jun 19, 2006 4.929 4.933 4.731 4.740 4,606,400 -0.19(-3.83%)
Jun 16, 2006 5.079 5.095 4.904 4.929 9,623,200 -0.23(-4.41%)
Jun 15, 2006 5.026 5.165 4.864 5.156 6,420,000 +0.11(+2.15%)
Jun 14, 2006 5.031 5.173 4.966 5.048 5,781,200 +0.11(+2.20%)
Jun 13, 2006 5.000 5.076 4.484 4.939 17,467,200 -0.07(-1.47%)
Jun 12, 2006 5.178 5.197 4.867 5.013 6,341,600 -0.16(-3.14%)
Jun 09, 2006 5.131 5.235 5.131 5.175 3,696,000 +0.06(+1.10%)
Jun 08, 2006 5.125 5.128 4.875 5.119 7,339,600 -0.04(-0.73%)
Jun 07, 2006 5.249 5.301 5.145 5.156 4,574,000 -0.05(-1.03%)
Jun 06, 2006 5.138 5.216 5.076 5.210 4,280,400 +0.09(+1.73%)
Jun 05, 2006 5.404 5.425 5.110 5.121 4,900,800 -0.31(-5.66%)
Jun 02, 2006 5.501 5.550 5.394 5.429 1,820,000 -0.06(-1.14%)
Jun 01, 2006 5.369 5.505 5.300 5.491 3,374,400 +0.12(+2.31%)
May 31, 2006 5.359 5.430 5.306 5.367 4,265,600 +0.09(+1.80%)
May 30, 2006 5.418 5.419 5.266 5.272 2,230,800 -0.17(-3.21%)
May 26, 2006 5.452 5.510 5.426 5.447 1,345,200 +0.01(+0.25%)
May 25, 2006 5.336 5.501 5.322 5.434 4,860,400 +0.18(+3.38%)
May 24, 2006 5.418 5.499 5.155 5.256 4,786,000 -0.15(-2.75%)
May 23, 2006 5.463 5.527 5.405 5.405 4,477,600 -0.01(-0.21%)
May 22, 2006 5.532 5.600 5.301 5.416 6,741,600 -0.21(-3.65%)
May 19, 2006 5.700 5.750 5.482 5.621 8,710,800 -0.05(-0.90%)
May 18, 2006 5.907 5.964 5.669 5.673 13,960,400 +0.10(+1.75%)
May 17, 2006 5.688 5.688 5.550 5.575 6,950,400 +0.04(+0.68%)
May 16, 2006 5.541 5.751 5.530 5.537 7,502,000 +0.11(+1.98%)
May 15, 2006 5.406 5.446 5.239 5.430 7,231,600 -0.06(-1.16%)
May 12, 2006 5.614 5.614 5.469 5.494 3,315,600 -0.12(-2.14%)
May 11, 2006 5.815 5.832 5.564 5.614 4,756,000 -0.19(-3.23%)
May 10, 2006 5.914 5.936 5.780 5.801 3,004,400 -0.14(-2.42%)
May 09, 2006 5.914 5.996 5.906 5.945 1,357,200 +0.01(+0.19%)
May 08, 2006 6.000 6.034 5.915 5.934 2,583,600 -0.09(-1.56%)
May 05, 2006 5.928 6.064 5.928 6.027 3,601,600 +0.10(+1.69%)
May 04, 2006 6.029 6.029 5.812 5.928 4,323,600 -0.07(-1.15%)
May 03, 2006 6.003 6.040 5.959 5.996 4,553,200 -0.01(-0.10%)
May 02, 2006 6.025 6.055 5.961 6.003 5,038,400 +0.05(+0.88%)
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.