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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 28, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 27, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 26, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 25, 2005 1.546 1.574 1.494 1.501 36,763,392 +0.04(+2.77%)
Oct 24, 2005 1.452 1.461 1.427 1.461 8,607,156 +0.03(+1.82%)
Oct 21, 2005 1.437 1.465 1.424 1.435 10,195,749 +0.00(+0.15%)
Oct 20, 2005 1.429 1.458 1.427 1.432 16,708,149 +0.00(+0.24%)
Oct 19, 2005 1.382 1.452 1.377 1.429 19,685,720 +0.05(+3.41%)
Oct 18, 2005 1.347 1.389 1.347 1.382 20,681,414 +0.05(+4.09%)
Oct 17, 2005 1.302 1.329 1.302 1.328 13,155,499 +0.03(+1.94%)
Oct 14, 2005 1.294 1.308 1.281 1.302 14,177,331 +0.01(+0.95%)
Oct 13, 2005 1.262 1.293 1.260 1.290 14,552,795 -0.00(-0.29%)
Oct 12, 2005 1.298 1.308 1.281 1.294 20,559,032 -0.01(-0.49%)
Oct 11, 2005 1.326 1.330 1.289 1.300 23,039,946 -0.01(-1.09%)
Oct 10, 2005 1.307 1.329 1.296 1.315 22,140,496 +0.02(+1.76%)
Oct 07, 2005 1.315 1.331 1.283 1.292 78,468,416 -0.01(-0.97%)
Oct 06, 2005 1.343 1.343 1.300 1.305 15,682,752 -0.04(-3.16%)
Oct 05, 2005 1.368 1.387 1.347 1.347 23,466,502 +0.02(+1.68%)
Oct 04, 2005 1.309 1.364 1.307 1.325 11,274,614 +0.02(+1.65%)
Oct 03, 2005 1.333 1.346 1.299 1.303 12,929,745 -0.02(-1.59%)
Sep 30, 2005 1.351 1.351 1.290 1.324 23,724,336 -0.03(-1.96%)
Sep 29, 2005 1.387 1.387 1.340 1.351 15,855,037 -0.03(-2.28%)
Sep 28, 2005 1.375 1.406 1.347 1.382 14,289,020 +0.01(+0.40%)
Sep 27, 2005 1.402 1.403 1.359 1.377 15,655,424 -0.02(-1.71%)
Sep 26, 2005 1.431 1.445 1.396 1.401 8,805,582 -0.02(-1.51%)
Sep 23, 2005 1.422 1.440 1.406 1.422 6,464,872 +0.02(+1.20%)
Sep 22, 2005 1.403 1.411 1.353 1.406 15,841,968 +0.01(+0.85%)
Sep 21, 2005 1.475 1.475 1.389 1.394 14,938,953 -0.09(-6.20%)
Sep 20, 2005 1.516 1.520 1.481 1.486 7,985,739 -0.03(-1.86%)
Sep 19, 2005 1.524 1.539 1.495 1.514 7,635,227 -0.00(-0.11%)
Sep 16, 2005 1.511 1.532 1.509 1.516 4,305,954 +0.01(+0.50%)
Sep 15, 2005 1.544 1.551 1.485 1.508 6,605,077 -0.04(-2.34%)
Sep 14, 2005 1.524 1.616 1.523 1.544 16,182,974 +0.02(+1.27%)
Sep 13, 2005 1.530 1.540 1.520 1.525 5,261,249 -0.01(-0.33%)
Sep 12, 2005 1.523 1.533 1.505 1.530 3,982,770 +0.01(+0.61%)
Sep 09, 2005 1.515 1.546 1.509 1.521 5,656,912 +0.01(+0.36%)
Sep 08, 2005 1.521 1.530 1.505 1.515 7,158,768 -0.01(-0.61%)
Sep 07, 2005 1.505 1.532 1.488 1.525 7,235,999 +0.02(+1.43%)
Sep 06, 2005 1.441 1.504 1.436 1.503 15,473,633 +0.08(+5.59%)
Sep 02, 2005 1.408 1.424 1.406 1.424 3,848,506 +0.01(+0.99%)
Sep 01, 2005 1.418 1.435 1.404 1.410 6,562,303 -0.01(-0.74%)
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%)
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.