GameStop Corp (NY: GME )

120.23 -3.19 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.43 21.72 21.23 21.47 1,066,400 +0.38(+1.80%)
May 30, 2006 21.67 21.68 21.07 21.09 557,700 -0.70(-3.21%)
May 26, 2006 21.81 22.04 21.70 21.79 336,300 +0.05(+0.25%)
May 25, 2006 21.34 22.00 21.29 21.73 1,215,100 +0.71(+3.38%)
May 24, 2006 21.67 22.00 20.62 21.02 1,196,500 -0.60(-2.75%)
May 23, 2006 21.85 22.11 21.62 21.62 1,119,400 -0.04(-0.21%)
May 22, 2006 22.13 22.40 21.20 21.66 1,685,400 -0.82(-3.65%)
May 19, 2006 22.80 23.00 21.93 22.48 2,177,700 -0.21(-0.90%)
May 18, 2006 23.63 23.86 22.68 22.69 3,490,100 +0.39(+1.75%)
May 17, 2006 22.75 22.75 22.20 22.30 1,737,600 +0.15(+0.68%)
May 16, 2006 22.16 23.00 22.12 22.15 1,875,500 +0.43(+1.98%)
May 15, 2006 21.62 21.79 20.95 21.72 1,807,900 -0.26(-1.16%)
May 12, 2006 22.45 22.45 21.88 21.98 828,900 -0.48(-2.14%)
May 11, 2006 23.26 23.33 22.25 22.45 1,189,000 -0.75(-3.23%)
May 10, 2006 23.66 23.75 23.12 23.20 751,100 -0.58(-2.42%)
May 09, 2006 23.66 23.98 23.62 23.78 339,300 +0.05(+0.19%)
May 08, 2006 24.00 24.14 23.66 23.73 645,900 -0.38(-1.56%)
May 05, 2006 23.71 24.25 23.71 24.11 900,400 +0.40(+1.69%)
May 04, 2006 24.11 24.11 23.25 23.71 1,080,900 -0.27(-1.15%)
May 03, 2006 24.01 24.16 23.84 23.98 1,138,300 -0.03(-0.10%)
May 02, 2006 24.10 24.22 23.84 24.01 1,259,600 +0.21(+0.88%)
May 01, 2006 23.65 24.11 23.65 23.80 1,056,100 +0.20(+0.85%)
Apr 28, 2006 23.68 23.96 23.44 23.60 839,300 -0.07(-0.32%)
Apr 27, 2006 23.57 23.80 23.05 23.68 1,046,700 -0.02(-0.06%)
Apr 26, 2006 23.48 23.83 23.45 23.69 628,700 +0.29(+1.24%)
Apr 25, 2006 23.50 23.61 23.27 23.40 515,300 +0.02(+0.09%)
Apr 24, 2006 23.43 23.50 23.12 23.38 1,080,500 -0.12(-0.49%)
Apr 21, 2006 23.81 23.81 23.19 23.50 609,100 -0.27(-1.12%)
Apr 20, 2006 23.50 23.95 23.38 23.76 501,900 +0.23(+0.96%)
Apr 19, 2006 23.50 23.58 23.25 23.54 448,700 +0.14(+0.62%)
Apr 18, 2006 23.40 23.48 22.97 23.39 877,100 +0.09(+0.39%)
Apr 17, 2006 23.40 23.41 23.00 23.30 833,400 -0.13(-0.55%)
Apr 13, 2006 23.55 23.61 23.42 23.43 745,200 -0.12(-0.53%)
Apr 12, 2006 23.51 23.68 23.43 23.55 857,400 +0.07(+0.28%)
Apr 11, 2006 23.50 23.62 23.38 23.49 1,984,700 -0.84(-3.45%)
Apr 10, 2006 24.50 24.84 24.31 24.33 1,025,700 -0.16(-0.63%)
Apr 07, 2006 24.52 24.73 24.30 24.48 588,700 -0.01(-0.04%)
Apr 06, 2006 24.29 24.58 24.14 24.50 582,100 +0.16(+0.66%)
Apr 05, 2006 24.02 24.68 23.98 24.34 1,293,600 +0.32(+1.31%)
Apr 04, 2006 23.39 24.02 23.16 24.02 944,100 +0.79(+3.40%)
Apr 03, 2006 23.57 24.15 23.11 23.23 996,100 -0.34(-1.44%)
Mar 31, 2006 23.60 23.75 23.41 23.57 920,800 +0.07(+0.30%)
Mar 30, 2006 23.50 23.88 23.42 23.50 942,700 +0.00(+0.00%)
Mar 29, 2006 23.17 23.89 23.17 23.50 729,500 +0.32(+1.40%)
Mar 28, 2006 23.66 23.84 23.14 23.18 1,012,700 -0.27(-1.13%)
Mar 27, 2006 23.30 23.96 23.22 23.44 1,113,800 +0.04(+0.15%)
Mar 24, 2006 22.59 23.57 22.48 23.41 1,074,400 +0.82(+3.61%)
Mar 23, 2006 22.48 23.05 22.48 22.59 1,237,300 -0.13(-0.57%)
Mar 22, 2006 22.00 22.82 22.00 22.72 1,197,300 +0.22(+0.98%)
Mar 21, 2006 22.12 22.99 22.11 22.50 4,366,900 +1.80(+8.70%)
Mar 20, 2006 20.48 20.86 20.26 20.70 684,000 +0.15(+0.73%)
Mar 17, 2006 20.25 20.70 20.07 20.55 1,002,200 +0.50(+2.49%)
Mar 16, 2006 19.95 20.46 19.92 20.05 433,800 +0.16(+0.78%)
Mar 15, 2006 20.23 20.74 19.84 19.89 1,180,600 -0.32(-1.61%)
Mar 14, 2006 19.56 20.47 19.50 20.22 1,338,300 +0.66(+3.37%)
Mar 13, 2006 19.40 19.90 19.40 19.56 835,400 +0.16(+0.82%)
Mar 10, 2006 19.02 19.53 18.63 19.40 734,600 +0.27(+1.44%)
Mar 09, 2006 19.45 19.64 19.05 19.12 517,700 -0.25(-1.29%)
Mar 08, 2006 19.90 19.90 19.20 19.38 829,600 -0.59(-2.98%)
Mar 07, 2006 20.39 20.39 19.79 19.97 666,100 -0.44(-2.13%)
Mar 06, 2006 20.12 20.80 20.12 20.41 478,400 -0.09(-0.46%)
Mar 03, 2006 20.00 20.64 20.00 20.50 620,500 +0.35(+1.74%)
Mar 02, 2006 20.30 20.56 20.07 20.15 722,400 -0.34(-1.66%)
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.