Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 1.993 2.017 1.973 1.986 9,972,372 -0.01(-0.32%)
Apr 27, 2006 1.983 2.003 1.940 1.993 12,436,651 -0.00(-0.06%)
Apr 26, 2006 1.976 2.006 1.974 1.994 7,470,070 +0.02(+1.24%)
Apr 25, 2006 1.978 1.987 1.958 1.969 6,122,677 +0.00(+0.09%)
Apr 24, 2006 1.972 1.978 1.946 1.968 12,838,255 -0.01(-0.49%)
Apr 21, 2006 2.004 2.004 1.952 1.977 7,237,187 -0.02(-1.12%)
Apr 20, 2006 1.978 2.016 1.968 2.000 5,963,461 +0.02(+0.96%)
Apr 19, 2006 1.978 1.985 1.957 1.981 5,331,351 +0.01(+0.62%)
Apr 18, 2006 1.969 1.976 1.933 1.969 10,421,503 +0.01(+0.39%)
Apr 17, 2006 1.969 1.970 1.936 1.961 9,902,269 -0.01(-0.55%)
Apr 13, 2006 1.982 1.987 1.971 1.972 8,854,297 -0.01(-0.53%)
Apr 12, 2006 1.979 1.993 1.972 1.982 10,187,432 +0.01(+0.28%)
Apr 11, 2006 1.978 1.988 1.967 1.977 23,581,754 -0.07(-3.45%)
Apr 10, 2006 2.062 2.091 2.046 2.048 12,187,134 -0.01(-0.63%)
Apr 07, 2006 2.064 2.081 2.045 2.061 6,994,799 -0.00(-0.04%)
Apr 06, 2006 2.044 2.069 2.032 2.062 6,916,380 +0.01(+0.66%)
Apr 05, 2006 2.022 2.078 2.019 2.048 15,370,261 +0.03(+1.31%)
Apr 04, 2006 1.969 2.022 1.949 2.022 11,217,582 +0.07(+3.40%)
Apr 03, 2006 1.984 2.033 1.945 1.955 11,835,434 -0.03(-1.44%)
Mar 31, 2006 1.986 1.999 1.970 1.984 10,940,736 +0.01(+0.30%)
Mar 30, 2006 1.978 2.010 1.971 1.978 11,200,947 +0.00(+0.00%)
Mar 29, 2006 1.950 2.011 1.950 1.978 8,667,753 +0.03(+1.40%)
Mar 28, 2006 1.992 2.007 1.947 1.950 12,032,671 -0.02(-1.13%)
Mar 27, 2006 1.961 2.017 1.954 1.973 13,233,918 +0.00(+0.15%)
Mar 24, 2006 1.902 1.984 1.892 1.970 12,765,777 +0.07(+3.61%)
Mar 23, 2006 1.892 1.940 1.892 1.901 14,701,317 -0.01(-0.57%)
Mar 22, 2006 1.852 1.920 1.851 1.912 14,226,046 +0.02(+0.98%)
Mar 21, 2006 1.862 1.935 1.860 1.894 51,886,512 +0.15(+8.70%)
Mar 20, 2006 1.723 1.756 1.705 1.742 8,127,132 +0.01(+0.73%)
Mar 17, 2006 1.704 1.742 1.689 1.730 11,907,913 +0.04(+2.49%)
Mar 16, 2006 1.679 1.722 1.677 1.687 5,154,313 +0.01(+0.78%)
Mar 15, 2006 1.702 1.746 1.670 1.674 14,027,621 -0.03(-1.61%)
Mar 14, 2006 1.646 1.723 1.642 1.702 15,901,376 +0.06(+3.37%)
Mar 13, 2006 1.633 1.675 1.633 1.646 9,926,033 +0.01(+0.82%)
Mar 10, 2006 1.601 1.644 1.568 1.633 8,728,350 +0.02(+1.44%)
Mar 09, 2006 1.637 1.653 1.604 1.610 6,151,193 -0.02(-1.29%)
Mar 08, 2006 1.675 1.675 1.615 1.631 9,857,119 -0.05(-2.98%)
Mar 07, 2006 1.716 1.716 1.666 1.681 7,914,449 -0.04(-2.13%)
Mar 06, 2006 1.693 1.751 1.693 1.717 5,684,240 -0.01(-0.46%)
Mar 03, 2006 1.683 1.737 1.683 1.725 7,372,640 +0.03(+1.74%)
Mar 02, 2006 1.708 1.730 1.689 1.696 8,583,393 -0.03(-1.66%)
Mar 01, 2006 1.685 1.729 1.685 1.724 8,014,255 +0.04(+2.37%)
Feb 28, 2006 1.693 1.695 1.664 1.685 8,070,100 -0.01(-0.52%)
Feb 27, 2006 1.683 1.708 1.680 1.693 6,491,012 +0.01(+0.47%)
Feb 24, 2006 1.673 1.696 1.652 1.685 4,516,262 +0.00(+0.22%)
Feb 23, 2006 1.721 1.723 1.682 1.682 7,850,287 -0.05(-2.63%)
Feb 22, 2006 1.705 1.765 1.692 1.727 6,858,159 +0.02(+1.31%)
Feb 21, 2006 1.725 1.733 1.692 1.705 7,409,473 -0.03(-1.56%)
Feb 17, 2006 1.761 1.761 1.725 1.732 8,513,290 -0.02(-1.32%)
Feb 16, 2006 1.744 1.764 1.690 1.755 11,598,986 +0.05(+2.63%)
Feb 15, 2006 1.706 1.750 1.695 1.710 11,098,764 +0.00(+0.25%)
Feb 14, 2006 1.702 1.706 1.666 1.706 7,970,293 +0.01(+0.85%)
Feb 13, 2006 1.703 1.728 1.679 1.691 5,729,391 -0.01(-0.72%)
Feb 10, 2006 1.699 1.711 1.677 1.703 9,921,280 +0.00(+0.05%)
Feb 09, 2006 1.757 1.782 1.700 1.703 10,953,806 -0.05(-3.09%)
Feb 08, 2006 1.763 1.763 1.687 1.757 9,851,178 -0.01(-0.33%)
Feb 07, 2006 1.814 1.821 1.759 1.763 12,030,295 -0.05(-2.81%)
Feb 06, 2006 1.791 1.816 1.776 1.814 12,370,114 +0.02(+1.24%)
Feb 03, 2006 1.778 1.833 1.761 1.791 19,416,004 +0.02(+1.21%)
Feb 02, 2006 1.772 1.772 1.727 1.770 21,933,752 -0.01(-0.31%)
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.