Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.007 2.013 1.940 1.946 4,464,118 -0.06(-2.83%)
Jul 28, 2005 1.981 2.011 1.981 2.003 4,427,932 +0.02(+1.12%)
Jul 27, 2005 1.954 1.982 1.949 1.981 5,840,070 +0.05(+2.67%)
Jul 26, 2005 1.906 1.942 1.859 1.929 11,035,852 -0.01(-0.38%)
Jul 25, 2005 1.949 1.964 1.934 1.936 2,297,370 -0.01(-0.75%)
Jul 22, 2005 1.981 1.983 1.940 1.951 3,596,537 -0.03(-1.66%)
Jul 21, 2005 1.998 2.010 1.971 1.984 2,209,112 -0.01(-0.74%)
Jul 20, 2005 1.982 2.004 1.982 1.999 2,347,678 +0.02(+0.86%)
Jul 19, 2005 1.988 1.995 1.978 1.982 5,828,596 +0.00(+0.00%)
Jul 18, 2005 1.993 1.995 1.958 1.982 5,241,677 -0.01(-0.60%)
Jul 15, 2005 2.005 2.014 1.977 1.994 3,567,411 -0.01(-0.51%)
Jul 14, 2005 2.011 2.035 2.000 2.004 4,477,357 -0.01(-0.31%)
Jul 13, 2005 2.033 2.038 1.983 2.010 6,781,789 -0.01(-0.62%)
Jul 12, 2005 2.028 2.049 2.013 2.022 5,323,757 +0.01(+0.65%)
Jul 11, 2005 2.020 2.020 1.996 2.009 5,337,878 +0.02(+0.88%)
Jul 08, 2005 1.952 1.995 1.951 1.992 5,276,097 +0.05(+2.75%)
Jul 07, 2005 1.904 1.940 1.871 1.939 3,989,287 +0.03(+1.75%)
Jul 06, 2005 1.884 1.926 1.881 1.905 5,013,087 +0.03(+1.63%)
Jul 05, 2005 1.827 1.875 1.811 1.875 6,591,150 +0.02(+0.85%)
Jul 01, 2005 1.853 1.870 1.842 1.859 2,912,533 +0.01(+0.31%)
Jun 30, 2005 1.841 1.879 1.841 1.853 4,005,174 +0.01(+0.74%)
Jun 29, 2005 1.842 1.845 1.830 1.839 4,296,427 +0.00(+0.15%)
Jun 28, 2005 1.813 1.844 1.807 1.837 5,462,323 +0.05(+2.66%)
Jun 27, 2005 1.824 1.824 1.787 1.789 2,689,238 -0.03(-1.62%)
Jun 24, 2005 1.846 1.847 1.819 1.819 5,680,322 -0.02(-1.23%)
Jun 23, 2005 1.844 1.868 1.837 1.841 5,281,393 +0.00(+0.00%)
Jun 22, 2005 1.816 1.844 1.802 1.841 5,664,435 +0.03(+1.40%)
Jun 21, 2005 1.833 1.850 1.809 1.816 3,636,253 -0.02(-1.05%)
Jun 20, 2005 1.873 1.875 1.816 1.835 4,887,760 -0.04(-2.06%)
Jun 17, 2005 1.873 1.898 1.867 1.873 6,096,902 +0.00(+0.24%)
Jun 16, 2005 1.913 1.943 1.847 1.869 5,931,859 -0.03(-1.58%)
Jun 15, 2005 1.834 1.901 1.827 1.899 6,596,446 +0.06(+3.52%)
Jun 14, 2005 1.853 1.866 1.782 1.834 9,003,257 -0.01(-0.68%)
Jun 13, 2005 1.860 1.860 1.842 1.847 5,606,184 -0.01(-0.52%)
Jun 10, 2005 1.855 1.868 1.842 1.856 5,840,952 +0.03(+1.49%)
Jun 09, 2005 1.816 1.834 1.773 1.829 14,394,091 +0.06(+3.49%)
Jun 08, 2005 1.841 1.841 1.758 1.768 11,125,876 -0.05(-2.59%)
Jun 07, 2005 1.872 1.875 1.798 1.815 11,542,456 -0.03(-1.54%)
Jun 06, 2005 1.768 1.853 1.740 1.843 13,192,892 +0.08(+4.67%)
Jun 03, 2005 1.714 1.790 1.713 1.761 12,036,705 +0.06(+3.26%)
Jun 02, 2005 1.702 1.725 1.702 1.705 5,578,824 +0.00(+0.20%)
Jun 01, 2005 1.654 1.717 1.636 1.702 10,296,245 +0.05(+3.02%)
May 31, 2005 1.697 1.703 1.652 1.652 5,103,111 -0.04(-2.38%)
May 27, 2005 1.700 1.702 1.671 1.692 5,616,775 +0.02(+1.36%)
May 26, 2005 1.622 1.672 1.609 1.670 6,456,115 +0.05(+3.08%)
May 25, 2005 1.688 1.689 1.603 1.620 7,697,913 -0.07(-3.90%)
May 24, 2005 1.677 1.764 1.658 1.685 21,857,236 +0.07(+4.24%)
May 23, 2005 1.598 1.646 1.597 1.617 10,185,040 +0.03(+1.86%)
May 20, 2005 1.592 1.594 1.564 1.587 4,122,558 +0.00(+0.00%)
May 19, 2005 1.564 1.648 1.552 1.587 5,716,508 +0.05(+3.13%)
May 18, 2005 1.490 1.543 1.485 1.539 6,363,443 +0.05(+3.70%)
May 17, 2005 1.458 1.492 1.443 1.484 4,908,942 +0.03(+2.06%)
May 16, 2005 1.453 1.463 1.438 1.454 2,418,285 +0.01(+0.71%)
May 13, 2005 1.458 1.462 1.428 1.444 6,210,756 -0.02(-1.20%)
May 12, 2005 1.459 1.478 1.448 1.462 6,201,930 +0.00(+0.27%)
May 11, 2005 1.456 1.462 1.436 1.458 3,202,021 +0.00(+0.27%)
May 10, 2005 1.460 1.464 1.445 1.454 4,963,662 -0.01(-0.35%)
May 09, 2005 1.459 1.470 1.445 1.459 2,815,448 -0.00(-0.31%)
May 06, 2005 1.453 1.475 1.442 1.463 3,101,406 +0.00(+0.12%)
May 05, 2005 1.428 1.484 1.423 1.462 5,013,969 +0.04(+2.58%)
May 04, 2005 1.438 1.468 1.416 1.425 4,495,009 -0.02(-1.37%)
May 03, 2005 1.447 1.472 1.429 1.445 7,797,645 -0.01(-0.55%)
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.