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 (%)
Nov 30, 2006 2.323 2.366 2.302 2.359 18,258,720 +0.04(+1.54%)
Nov 29, 2006 2.300 2.344 2.299 2.323 14,606,263 +0.03(+1.47%)
Nov 28, 2006 2.315 2.348 2.279 2.289 16,559,627 -0.03(-1.11%)
Nov 27, 2006 2.384 2.390 2.306 2.315 20,017,222 -0.07(-2.89%)
Nov 24, 2006 2.329 2.407 2.328 2.384 18,938,358 +0.06(+2.37%)
Nov 22, 2006 2.243 2.364 2.243 2.329 27,635,816 +0.10(+4.42%)
Nov 21, 2006 2.134 2.312 2.093 2.230 60,240,588 +0.08(+3.60%)
Nov 20, 2006 2.242 2.242 2.133 2.153 32,935,086 -0.02(-1.12%)
Nov 17, 2006 2.198 2.198 2.156 2.177 20,247,728 -0.02(-1.01%)
Nov 16, 2006 2.228 2.228 2.178 2.200 14,489,822 -0.02(-0.87%)
Nov 15, 2006 2.237 2.266 2.211 2.219 9,724,043 -0.02(-0.70%)
Nov 14, 2006 2.202 2.238 2.163 2.235 18,150,596 +0.03(+1.55%)
Nov 13, 2006 2.205 2.249 2.200 2.200 15,891,871 +0.00(+0.00%)
Nov 10, 2006 2.188 2.206 2.172 2.200 16,043,958 +0.01(+0.58%)
Nov 09, 2006 2.252 2.252 2.184 2.188 16,804,392 -0.05(-2.40%)
Nov 08, 2006 2.226 2.267 2.211 2.242 10,345,459 +0.01(+0.43%)
Nov 07, 2006 2.241 2.293 2.204 2.232 14,657,355 -0.01(-0.41%)
Nov 06, 2006 2.262 2.276 2.230 2.241 10,031,781 -0.01(-0.49%)
Nov 03, 2006 2.188 2.264 2.188 2.252 28,406,942 +0.14(+6.40%)
Nov 02, 2006 2.091 2.136 2.062 2.117 11,045,296 +0.01(+0.42%)
Nov 01, 2006 2.155 2.166 2.098 2.108 9,802,462 -0.04(-1.90%)
Oct 31, 2006 2.144 2.157 2.115 2.149 14,849,839 +0.01(+0.33%)
Oct 30, 2006 2.163 2.170 2.123 2.142 15,317,981 -0.03(-1.45%)
Oct 27, 2006 2.170 2.193 2.143 2.173 9,845,237 +0.00(+0.16%)
Oct 26, 2006 2.110 2.177 2.109 2.170 10,882,516 +0.08(+3.78%)
Oct 25, 2006 2.134 2.157 2.078 2.091 11,796,224 -0.05(-2.40%)
Oct 24, 2006 2.177 2.219 2.120 2.142 17,129,952 -0.05(-2.28%)
Oct 23, 2006 2.146 2.200 2.125 2.192 11,148,667 +0.04(+1.64%)
Oct 20, 2006 2.153 2.177 2.118 2.157 10,105,448 -0.00(-0.04%)
Oct 19, 2006 2.145 2.174 2.116 2.158 8,003,562 +0.01(+0.57%)
Oct 18, 2006 2.168 2.185 2.129 2.145 8,775,877 -0.01(-0.33%)
Oct 17, 2006 2.178 2.187 2.136 2.152 7,928,707 -0.03(-1.18%)
Oct 16, 2006 2.190 2.196 2.168 2.178 8,408,731 +0.00(+0.08%)
Oct 13, 2006 2.144 2.216 2.142 2.176 36,803,792 +0.06(+2.88%)
Oct 12, 2006 2.066 2.134 2.058 2.115 19,231,838 +0.05(+2.49%)
Oct 11, 2006 2.019 2.089 2.004 2.064 21,697,306 +0.04(+2.21%)
Oct 10, 2006 2.033 2.035 1.982 2.019 20,721,812 -0.00(-0.12%)
Oct 09, 2006 1.999 2.026 1.976 2.022 6,237,930 +0.02(+0.92%)
Oct 06, 2006 2.030 2.030 1.980 2.003 9,482,843 -0.03(-1.29%)
Oct 05, 2006 2.030 2.051 2.002 2.030 8,059,406 +0.01(+0.52%)
Oct 04, 2006 1.991 2.028 1.981 2.019 8,812,711 +0.03(+1.39%)
Oct 03, 2006 1.938 2.000 1.921 1.991 14,578,935 +0.05(+2.62%)
Oct 02, 2006 1.965 1.968 1.926 1.940 10,808,849 -0.01(-0.37%)
Sep 29, 2006 1.967 1.983 1.945 1.948 8,908,953 -0.02(-0.77%)
Sep 28, 2006 1.988 2.016 1.946 1.963 27,273,422 -0.02(-1.21%)
Sep 27, 2006 2.030 2.047 1.981 1.987 19,294,810 -0.04(-2.16%)
Sep 26, 2006 2.024 2.051 2.000 2.030 14,299,713 +0.01(+0.56%)
Sep 25, 2006 1.999 2.037 1.951 2.019 20,676,660 +0.04(+1.80%)
Sep 22, 2006 2.056 2.056 1.881 1.983 53,028,352 -0.07(-3.52%)
Sep 21, 2006 2.094 2.094 2.043 2.056 21,147,180 +0.02(+0.99%)
Sep 20, 2006 2.003 2.063 2.003 2.035 22,070,392 +0.02(+0.83%)
Sep 19, 2006 2.022 2.024 1.965 2.019 14,766,667 -0.01(-0.37%)
Sep 18, 2006 2.037 2.049 1.993 2.026 16,213,867 +0.02(+1.05%)
Sep 15, 2006 2.005 2.011 1.969 2.005 22,211,786 +0.02(+1.00%)
Sep 14, 2006 2.009 2.012 1.951 1.985 16,420,610 -0.03(-1.61%)
Sep 13, 2006 1.990 2.020 1.952 2.018 12,758,648 +0.03(+1.42%)
Sep 12, 2006 1.919 2.012 1.908 1.990 18,330,010 +0.07(+3.68%)
Sep 11, 2006 1.884 1.929 1.857 1.919 15,515,219 +0.04(+1.90%)
Sep 08, 2006 1.875 1.900 1.856 1.883 19,060,740 +0.04(+2.43%)
Sep 07, 2006 1.829 1.855 1.785 1.839 12,529,329 +0.00(+0.07%)
Sep 06, 2006 1.834 1.865 1.822 1.837 16,535,863 -0.02(-1.18%)
Sep 05, 2006 1.821 1.867 1.816 1.859 9,229,761 +0.04(+2.13%)
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.