GameStop Corp (NY: GME )

123.42 +1.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.42 37.38 36.61 36.98 4,287,450 +0.56(+1.54%)
May 30, 2007 35.70 36.54 35.45 36.42 1,734,379 +0.40(+1.11%)
May 29, 2007 36.15 36.26 35.58 36.02 2,168,213 +0.23(+0.64%)
May 25, 2007 35.23 35.88 35.06 35.79 1,643,100 +0.58(+1.65%)
May 24, 2007 36.25 36.25 34.79 35.21 3,187,120 -0.64(-1.79%)
May 23, 2007 36.29 37.35 35.62 35.85 5,560,241 -1.83(-4.86%)
May 22, 2007 37.35 37.70 36.20 37.68 3,318,863 +0.58(+1.56%)
May 21, 2007 35.80 37.87 35.80 37.10 4,876,662 +1.51(+4.24%)
May 18, 2007 35.50 35.80 34.82 35.59 2,869,930 -0.01(-0.03%)
May 17, 2007 35.22 37.00 35.22 35.60 3,443,960 +0.35(+0.99%)
May 16, 2007 34.38 35.37 34.24 35.25 2,609,600 +0.98(+2.86%)
May 15, 2007 32.98 35.29 32.98 34.27 3,901,385 +1.29(+3.91%)
May 14, 2007 32.89 33.28 32.65 32.98 1,940,400 +0.34(+1.04%)
May 11, 2007 33.09 33.19 32.31 32.64 2,020,390 -0.28(-0.85%)
May 10, 2007 33.51 33.87 32.68 32.92 1,422,563 -0.58(-1.73%)
May 09, 2007 33.34 33.65 33.08 33.50 1,259,800 +0.04(+0.12%)
May 08, 2007 33.25 33.67 32.73 33.46 1,777,970 +0.15(+0.45%)
May 07, 2007 33.25 33.49 32.95 33.31 2,969,276 +0.06(+0.18%)
May 04, 2007 33.70 33.71 33.05 33.25 1,676,190 -0.34(-1.01%)
May 03, 2007 32.95 33.85 33.05 33.59 2,337,600 -0.21(-0.62%)
May 02, 2007 33.51 34.03 33.44 33.80 1,805,891 +0.30(+0.90%)
May 01, 2007 33.40 33.58 32.36 33.50 2,220,500 +0.33(+0.99%)
Apr 30, 2007 33.80 34.06 33.10 33.17 1,509,015 -0.44(-1.31%)
Apr 27, 2007 34.04 34.08 33.47 33.61 2,469,186 -0.42(-1.23%)
Apr 26, 2007 33.92 34.28 33.64 34.03 1,955,910 +0.21(+0.62%)
Apr 25, 2007 34.18 34.50 33.62 33.82 2,004,500 -0.33(-0.97%)
Apr 24, 2007 35.00 35.00 34.01 34.15 1,847,100 -0.80(-2.29%)
Apr 23, 2007 34.10 35.85 34.10 34.95 2,322,884 +0.90(+2.64%)
Apr 20, 2007 33.75 34.30 33.49 34.05 1,729,570 +1.02(+3.09%)
Apr 19, 2007 33.13 33.35 32.62 33.03 1,818,158 -0.49(-1.46%)
Apr 18, 2007 33.93 34.09 33.45 33.52 1,040,600 -0.43(-1.27%)
Apr 17, 2007 33.93 34.50 33.66 33.95 1,930,100 +0.12(+0.35%)
Apr 16, 2007 33.91 34.30 33.18 33.83 1,603,229 +0.04(+0.12%)
Apr 13, 2007 33.96 34.14 33.25 33.79 1,271,233 -0.12(-0.35%)
Apr 12, 2007 34.34 34.38 33.60 33.91 1,472,313 -0.43(-1.25%)
Apr 11, 2007 34.55 34.75 33.54 34.34 2,431,450 +0.28(+0.82%)
Apr 10, 2007 33.21 34.23 32.85 34.06 1,855,900 +0.96(+2.90%)
Apr 09, 2007 33.40 33.45 32.72 33.10 1,133,001 -0.22(-0.66%)
Apr 05, 2007 32.90 33.41 32.87 33.32 1,047,800 +0.34(+1.03%)
Apr 04, 2007 33.04 33.38 32.82 32.98 1,303,006 -0.21(-0.63%)
Apr 03, 2007 32.99 33.47 32.91 33.19 1,502,367 +0.26(+0.79%)
Apr 02, 2007 32.65 33.40 32.57 32.93 1,912,700 +0.36(+1.11%)
Mar 30, 2007 32.35 32.91 31.95 32.57 1,924,136 +0.15(+0.46%)
Mar 29, 2007 32.60 32.60 31.79 32.42 3,038,984 -0.18(-0.55%)
Mar 28, 2007 31.12 32.98 30.93 32.60 5,201,400 +1.44(+4.62%)
Mar 27, 2007 30.66 31.43 30.25 31.16 9,239,129 +3.19(+11.41%)
Mar 26, 2007 27.53 28.12 27.15 27.97 1,899,000 +0.64(+2.34%)
Mar 23, 2007 27.40 27.68 26.98 27.33 1,431,100 +0.01(+0.04%)
Mar 22, 2007 27.75 27.90 27.00 27.32 1,381,500 -0.31(-1.12%)
Mar 21, 2007 27.58 27.73 27.28 27.63 1,211,500 -0.02(-0.07%)
Mar 20, 2007 27.21 27.71 27.16 27.65 1,606,900 +0.44(+1.62%)
Mar 19, 2007 26.83 27.22 26.72 27.21 1,455,800 +0.48(+1.81%)
Mar 16, 2007 27.14 27.30 26.50 26.73 732,000 -0.35(-1.31%)
Mar 15, 2007 26.64 27.14 26.59 27.08 605,800 +0.44(+1.67%)
Mar 14, 2007 26.93 26.93 26.08 26.64 656,600 -0.32(-1.21%)
Mar 13, 2007 27.41 27.28 26.88 26.96 562,100 -0.45(-1.66%)
Mar 12, 2007 27.18 27.48 26.93 27.41 553,300 +0.31(+1.16%)
Mar 09, 2007 26.88 27.15 26.82 27.10 862,200 +0.22(+0.82%)
Mar 08, 2007 26.17 27.05 26.06 26.88 980,200 +0.98(+3.78%)
Mar 07, 2007 25.93 26.30 25.80 25.90 756,200 +0.00(+0.02%)
Mar 06, 2007 25.70 26.09 25.62 25.89 595,000 +0.33(+1.29%)
Mar 05, 2007 25.45 26.00 24.95 25.57 794,100 -0.08(-0.31%)
Mar 02, 2007 26.05 26.38 25.59 25.64 713,700 -0.44(-1.69%)
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.