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

GameStop Corp (NY: GME )

10.37 +0.07 (+0.68%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 18, 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 (%)
Dec 30, 2005 1.337 1.350 1.330 1.339 14,832,017 +0.00(+0.19%)
Dec 29, 2005 1.326 1.342 1.322 1.337 15,382,143 +0.01(+0.76%)
Dec 28, 2005 1.309 1.355 1.305 1.326 16,519,229 +0.03(+2.11%)
Dec 27, 2005 1.292 1.301 1.277 1.299 12,964,202 +0.01(+0.78%)
Dec 23, 2005 1.285 1.302 1.283 1.289 8,204,364 +0.00(+0.29%)
Dec 22, 2005 1.286 1.292 1.271 1.285 15,622,155 -0.01(-0.81%)
Dec 21, 2005 1.300 1.325 1.283 1.296 35,268,664 +0.01(+1.12%)
Dec 20, 2005 1.300 1.310 1.272 1.281 19,292,434 -0.02(-1.36%)
Dec 19, 2005 1.329 1.340 1.299 1.299 14,551,607 -0.03(-2.12%)
Dec 16, 2005 1.330 1.338 1.318 1.327 21,585,616 -0.00(-0.22%)
Dec 15, 2005 1.379 1.379 1.326 1.330 44,266,732 -0.06(-3.98%)
Dec 14, 2005 1.389 1.400 1.382 1.385 12,279,812 +0.00(+0.03%)
Dec 13, 2005 1.435 1.435 1.381 1.385 30,167,820 -0.05(-3.63%)
Dec 12, 2005 1.443 1.448 1.435 1.437 10,170,797 +0.01(+0.59%)
Dec 09, 2005 1.450 1.450 1.412 1.429 13,342,043 -0.03(-2.02%)
Dec 08, 2005 1.454 1.483 1.442 1.458 10,344,271 +0.01(+0.90%)
Dec 07, 2005 1.474 1.479 1.440 1.445 10,270,604 -0.03(-1.89%)
Dec 06, 2005 1.485 1.495 1.470 1.473 12,840,632 +0.01(+0.34%)
Dec 05, 2005 1.483 1.500 1.467 1.468 15,509,278 -0.01(-0.91%)
Dec 02, 2005 1.443 1.483 1.431 1.481 21,918,306 +0.07(+4.73%)
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.