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

GameStop Corp (NY: GME )

10.06 -0.71 (-6.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2006 1.777 1.778 1.750 1.751 8,660,624 -0.03(-1.44%)
Jul 28, 2006 1.723 1.789 1.722 1.777 10,324,072 +0.06(+3.35%)
Jul 27, 2006 1.730 1.779 1.707 1.719 17,532,744 -0.00(-0.02%)
Jul 26, 2006 1.695 1.723 1.681 1.719 13,621,264 +0.02(+1.47%)
Jul 25, 2006 1.645 1.695 1.639 1.695 17,628,986 +0.05(+3.04%)
Jul 24, 2006 1.599 1.651 1.599 1.645 10,037,722 +0.05(+3.20%)
Jul 21, 2006 1.631 1.633 1.578 1.594 10,801,720 -0.04(-2.57%)
Jul 20, 2006 1.722 1.725 1.603 1.636 20,212,084 -0.09(-5.01%)
Jul 19, 2006 1.660 1.739 1.647 1.722 21,394,320 +0.06(+3.75%)
Jul 18, 2006 1.618 1.669 1.607 1.660 15,276,395 +0.07(+4.70%)
Jul 17, 2006 1.637 1.647 1.584 1.585 13,129,359 -0.05(-3.26%)
Jul 14, 2006 1.645 1.682 1.607 1.639 38,318,716 -0.02(-1.02%)
Jul 13, 2006 1.553 1.670 1.552 1.655 40,611,900 +0.10(+6.58%)
Jul 12, 2006 1.568 1.582 1.521 1.553 16,699,831 -0.02(-1.10%)
Jul 11, 2006 1.559 1.574 1.536 1.570 10,156,539 +0.01(+0.84%)
Jul 10, 2006 1.605 1.612 1.547 1.557 13,484,624 -0.05(-2.81%)
Jul 07, 2006 1.644 1.647 1.597 1.602 13,058,068 -0.05(-2.88%)
Jul 06, 2006 1.634 1.670 1.627 1.650 11,299,566 +0.02(+0.95%)
Jul 05, 2006 1.674 1.674 1.616 1.634 12,771,717 -0.04(-2.34%)
Jul 03, 2006 1.703 1.704 1.666 1.674 13,813,749 -0.09(-5.31%)
Jun 30, 2006 1.650 1.767 1.595 1.767 60,746,752 +0.12(+7.25%)
Jun 29, 2006 1.587 1.648 1.571 1.648 14,708,446 +0.08(+5.44%)
Jun 28, 2006 1.552 1.566 1.541 1.563 13,307,585 +0.02(+0.98%)
Jun 27, 2006 1.565 1.578 1.536 1.548 11,628,691 -0.01(-0.94%)
Jun 26, 2006 1.588 1.606 1.525 1.562 12,618,443 -0.02(-1.43%)
Jun 23, 2006 1.559 1.604 1.541 1.585 13,489,377 +0.04(+2.34%)
Jun 22, 2006 1.581 1.609 1.520 1.549 23,372,636 -0.07(-4.19%)
Jun 21, 2006 1.544 1.622 1.532 1.617 25,299,858 +0.07(+4.74%)
Jun 20, 2006 1.593 1.596 1.540 1.544 15,403,530 -0.05(-3.27%)
Jun 19, 2006 1.659 1.661 1.593 1.596 13,683,049 -0.06(-3.83%)
Jun 16, 2006 1.710 1.715 1.651 1.659 28,585,168 -0.08(-4.41%)
Jun 15, 2006 1.692 1.739 1.637 1.736 19,070,246 +0.04(+2.15%)
Jun 14, 2006 1.694 1.741 1.672 1.699 17,172,726 +0.04(+2.20%)
Jun 13, 2006 1.683 1.709 1.509 1.663 51,885,324 -0.02(-1.47%)
Jun 12, 2006 1.743 1.750 1.639 1.687 18,837,362 -0.05(-3.14%)
Jun 09, 2006 1.727 1.762 1.727 1.742 10,978,758 +0.02(+1.10%)
Jun 08, 2006 1.725 1.726 1.641 1.723 21,801,864 -0.01(-0.73%)
Jun 07, 2006 1.767 1.785 1.732 1.736 13,586,807 -0.02(-1.03%)
Jun 06, 2006 1.730 1.756 1.709 1.754 12,714,685 +0.03(+1.73%)
Jun 05, 2006 1.819 1.826 1.720 1.724 14,557,548 -0.10(-5.66%)
Jun 02, 2006 1.852 1.868 1.816 1.828 5,406,206 -0.02(-1.14%)
Jun 01, 2006 1.807 1.853 1.784 1.849 10,023,463 +0.04(+2.31%)
May 31, 2006 1.804 1.828 1.786 1.807 12,670,722 +0.03(+1.80%)
May 30, 2006 1.824 1.824 1.773 1.775 6,626,464 -0.06(-3.21%)
May 26, 2006 1.836 1.855 1.827 1.834 3,995,840 +0.00(+0.25%)
May 25, 2006 1.796 1.852 1.792 1.829 14,437,542 +0.06(+3.38%)
May 24, 2006 1.824 1.851 1.735 1.770 14,216,541 -0.05(-2.75%)
May 23, 2006 1.839 1.861 1.820 1.820 13,300,456 -0.00(-0.21%)
May 22, 2006 1.863 1.885 1.785 1.823 20,025,540 -0.07(-3.65%)
May 19, 2006 1.919 1.936 1.846 1.892 25,874,936 -0.02(-0.90%)
May 18, 2006 1.989 2.008 1.908 1.910 41,468,576 +0.03(+1.75%)
May 17, 2006 1.915 1.915 1.868 1.877 20,645,768 +0.01(+0.68%)
May 16, 2006 1.865 1.936 1.862 1.864 22,284,264 +0.04(+1.98%)
May 15, 2006 1.820 1.833 1.764 1.828 21,481,056 -0.02(-1.16%)
May 12, 2006 1.890 1.890 1.841 1.849 9,848,801 -0.04(-2.14%)
May 11, 2006 1.958 1.964 1.873 1.890 14,127,428 -0.06(-3.23%)
May 10, 2006 1.991 1.998 1.946 1.953 8,924,399 -0.05(-2.42%)
May 09, 2006 1.991 2.019 1.988 2.001 4,031,485 +0.00(+0.19%)
May 08, 2006 2.020 2.031 1.991 1.998 7,674,437 -0.03(-1.56%)
May 05, 2006 1.995 2.041 1.995 2.029 10,698,348 +0.03(+1.69%)
May 04, 2006 2.030 2.030 1.957 1.995 12,843,008 -0.02(-1.15%)
May 03, 2006 2.021 2.033 2.006 2.019 13,525,022 -0.00(-0.10%)
May 02, 2006 2.028 2.038 2.007 2.021 14,966,281 +0.02(+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.