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

GameStop Corp (NY: GME )

10.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 30, 2007 5.445 5.540 5.378 5.482 11,431,073 +0.03(+0.46%)
Mar 29, 2007 5.487 5.487 5.351 5.457 18,054,258 -0.03(-0.55%)
Mar 28, 2007 5.238 5.551 5.206 5.487 30,900,926 +0.24(+4.62%)
Mar 27, 2007 5.161 5.290 5.092 5.245 54,888,616 +0.54(+11.41%)
Mar 26, 2007 4.634 4.733 4.570 4.708 11,281,743 +0.11(+2.34%)
Mar 23, 2007 4.612 4.659 4.541 4.600 8,502,002 +0.00(+0.04%)
Mar 22, 2007 4.671 4.696 4.545 4.599 8,207,334 -0.05(-1.12%)
Mar 21, 2007 4.642 4.668 4.592 4.651 7,197,384 -0.00(-0.07%)
Mar 20, 2007 4.580 4.664 4.572 4.654 9,546,410 +0.07(+1.62%)
Mar 19, 2007 4.516 4.582 4.498 4.580 8,648,742 +2.33(+103.63%)
Mar 16, 2007 2.285 2.298 2.230 2.249 8,697,458 -0.03(-1.31%)
Mar 15, 2007 2.242 2.284 2.237 2.279 7,197,978 +0.04(+1.67%)
Mar 14, 2007 2.266 2.267 2.195 2.242 7,801,572 -0.03(-1.21%)
Mar 13, 2007 2.307 2.296 2.262 2.269 6,678,744 -0.04(-1.66%)
Mar 12, 2007 2.288 2.313 2.266 2.307 6,574,185 +0.03(+1.16%)
Mar 09, 2007 2.262 2.285 2.257 2.281 10,244,464 +0.02(+0.82%)
Mar 08, 2007 2.203 2.277 2.193 2.262 11,646,514 +0.08(+3.78%)
Mar 07, 2007 2.182 2.213 2.171 2.180 8,984,996 +0.00(+0.02%)
Mar 06, 2007 2.163 2.196 2.157 2.179 7,069,654 +0.03(+1.29%)
Mar 05, 2007 2.142 2.188 2.100 2.152 9,435,316 -0.01(-0.31%)
Mar 02, 2007 2.192 2.220 2.154 2.158 8,480,021 -0.04(-1.69%)
Mar 01, 2007 2.159 2.226 2.134 2.195 12,219,203 -0.01(-0.40%)
Feb 28, 2007 2.199 2.232 2.150 2.204 10,770,827 +0.01(+0.46%)
Feb 27, 2007 2.203 2.236 2.179 2.194 10,568,837 -0.05(-2.32%)
Feb 26, 2007 2.273 2.279 2.245 2.246 8,015,444 -0.02(-0.84%)
Feb 23, 2007 2.281 2.290 2.243 2.265 9,959,302 -0.02(-0.88%)
Feb 22, 2007 2.328 2.329 2.223 2.285 18,687,652 -0.04(-1.83%)
Feb 21, 2007 2.265 2.364 2.265 2.328 18,495,168 +0.06(+2.58%)
Feb 20, 2007 2.261 2.285 2.253 2.269 8,812,711 +0.01(+0.35%)
Feb 16, 2007 2.261 2.275 2.247 2.261 11,905,536 +0.00(+0.02%)
Feb 15, 2007 2.304 2.304 2.259 2.261 7,915,637 -0.01(-0.35%)
Feb 14, 2007 2.261 2.279 2.258 2.269 11,564,803 +0.01(+0.56%)
Feb 13, 2007 2.241 2.269 2.235 2.256 9,331,707 +0.02(+1.09%)
Feb 12, 2007 2.268 2.272 2.222 2.232 10,857,255 -0.02(-0.92%)
Feb 09, 2007 2.236 2.266 2.231 2.253 13,734,141 +0.01(+0.53%)
Feb 08, 2007 2.253 2.261 2.229 2.241 6,616,959 -0.02(-0.86%)
Feb 07, 2007 2.224 2.272 2.213 2.260 11,140,350 +0.04(+1.84%)
Feb 06, 2007 2.235 2.239 2.200 2.219 9,853,554 -0.01(-0.49%)
Feb 05, 2007 2.268 2.274 2.227 2.230 7,072,031 -0.04(-1.67%)
Feb 02, 2007 2.276 2.301 2.258 2.268 11,930,488 +0.00(+0.11%)
Feb 01, 2007 2.259 2.283 2.251 2.266 19,388,676 +0.02(+0.77%)
Jan 31, 2007 2.219 2.259 2.210 2.248 11,471,852 +0.03(+1.31%)
Jan 30, 2007 2.237 2.255 2.209 2.219 14,075,148 -0.01(-0.64%)
Jan 29, 2007 2.199 2.246 2.190 2.234 14,072,772 +0.03(+1.59%)
Jan 26, 2007 2.268 2.269 2.151 2.199 35,205,692 -0.06(-2.63%)
Jan 25, 2007 2.353 2.354 2.232 2.258 22,256,936 -0.09(-3.77%)
Jan 24, 2007 2.322 2.370 2.322 2.346 9,043,217 +0.04(+1.53%)
Jan 23, 2007 2.314 2.340 2.308 2.311 9,907,022 -0.01(-0.24%)
Jan 22, 2007 2.353 2.360 2.293 2.317 19,249,660 -0.04(-1.75%)
Jan 19, 2007 2.387 2.387 2.338 2.358 9,101,438 -0.03(-1.44%)
Jan 18, 2007 2.420 2.432 2.387 2.392 8,551,312 -0.03(-1.23%)
Jan 17, 2007 2.422 2.451 2.417 2.422 6,799,938 -0.01(-0.23%)
Jan 16, 2007 2.432 2.458 2.418 2.428 7,370,263 +0.00(+0.09%)
Jan 12, 2007 2.442 2.450 2.410 2.426 8,231,692 -0.02(-0.65%)
Jan 11, 2007 2.400 2.444 2.394 2.442 12,256,049 +0.06(+2.44%)
Jan 10, 2007 2.367 2.387 2.351 2.383 9,980,689 +0.01(+0.51%)
Jan 09, 2007 2.296 2.384 2.294 2.371 19,116,584 +0.08(+3.39%)
Jan 08, 2007 2.336 2.343 2.277 2.293 15,528,289 -0.04(-1.78%)
Jan 05, 2007 2.332 2.359 2.328 2.335 15,967,914 +0.00(+0.14%)
Jan 04, 2007 2.324 2.361 2.307 2.332 28,822,804 +0.02(+0.93%)
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.