Skip to main content

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.819 1.819 1.736 1.783 17,622,590 -0.04(-1.96%)
Sep 29, 2005 1.867 1.868 1.804 1.819 11,777,224 -0.04(-2.28%)
Sep 28, 2005 1.851 1.893 1.813 1.861 10,613,976 +0.01(+0.40%)
Sep 27, 2005 1.888 1.889 1.830 1.854 11,628,950 -0.03(-1.71%)
Sep 26, 2005 1.926 1.945 1.880 1.886 6,540,843 -0.03(-1.51%)
Sep 23, 2005 1.915 1.939 1.892 1.915 4,802,149 +0.02(+1.20%)
Sep 22, 2005 1.889 1.900 1.821 1.892 11,767,516 +0.02(+0.85%)
Sep 21, 2005 1.986 1.986 1.870 1.876 11,096,751 -0.12(-6.20%)
Sep 20, 2005 2.041 2.047 1.994 2.000 5,931,859 -0.04(-1.86%)
Sep 19, 2005 2.052 2.072 2.012 2.038 5,671,496 -0.00(-0.11%)
Sep 16, 2005 2.034 2.062 2.031 2.041 3,198,490 +0.01(+0.50%)
Sep 15, 2005 2.079 2.088 2.000 2.030 4,906,294 -0.05(-2.34%)
Sep 14, 2005 2.051 2.176 2.051 2.079 12,020,818 +0.03(+1.27%)
Sep 13, 2005 2.060 2.073 2.046 2.053 3,908,089 -0.01(-0.33%)
Sep 12, 2005 2.051 2.063 2.026 2.060 2,958,427 +0.01(+0.61%)
Sep 09, 2005 2.039 2.082 2.031 2.047 4,201,991 +0.01(+0.36%)
Sep 08, 2005 2.047 2.059 2.026 2.040 5,317,579 -0.01(-0.61%)
Sep 07, 2005 2.026 2.063 2.003 2.052 5,374,947 +0.03(+1.43%)
Sep 06, 2005 1.940 2.025 1.934 2.024 11,493,914 +0.11(+5.59%)
Sep 02, 2005 1.895 1.918 1.893 1.917 2,858,695 +0.02(+0.99%)
Sep 01, 2005 1.909 1.932 1.890 1.898 4,874,521 -0.01(-0.74%)
Aug 31, 2005 1.898 1.921 1.876 1.912 3,948,688 +0.02(+1.29%)
Aug 30, 2005 1.912 1.939 1.853 1.888 6,194,869 -0.02(-1.27%)
Aug 29, 2005 1.903 1.919 1.876 1.912 6,218,699 -0.01(-0.76%)
Aug 26, 2005 1.952 1.956 1.906 1.927 4,542,669 -0.02(-1.28%)
Aug 25, 2005 1.954 1.974 1.947 1.952 4,732,425 -0.00(-0.14%)
Aug 24, 2005 1.971 1.976 1.940 1.954 7,342,231 -0.02(-1.09%)
Aug 23, 2005 1.963 1.991 1.949 1.976 12,644,806 +0.04(+1.84%)
Aug 22, 2005 1.925 1.941 1.900 1.940 10,606,916 +0.07(+3.85%)
Aug 19, 2005 1.836 1.897 1.794 1.868 10,517,774 +0.04(+1.98%)
Aug 18, 2005 1.651 1.845 1.620 1.832 33,264,658 +0.16(+9.81%)
Aug 17, 2005 1.660 1.685 1.622 1.668 13,817,763 -0.04(-2.06%)
Aug 16, 2005 1.785 1.785 1.688 1.704 9,853,187 -0.08(-4.69%)
Aug 15, 2005 1.802 1.809 1.774 1.787 7,459,615 +0.01(+0.48%)
Aug 12, 2005 1.840 1.840 1.742 1.779 10,889,343 -0.06(-3.38%)
Aug 11, 2005 1.866 1.867 1.838 1.841 4,298,192 -0.02(-1.34%)
Aug 10, 2005 1.870 1.897 1.855 1.866 5,937,154 +0.00(+0.12%)
Aug 09, 2005 1.829 1.878 1.829 1.864 8,426,046 +0.04(+2.14%)
Aug 08, 2005 1.827 1.850 1.819 1.825 2,976,079 +0.00(+0.03%)
Aug 05, 2005 1.889 1.897 1.796 1.824 9,689,026 -0.07(-3.79%)
Aug 04, 2005 1.944 1.944 1.894 1.896 3,014,030 -0.05(-2.45%)
Aug 03, 2005 1.966 1.966 1.938 1.944 2,780,145 -0.02(-1.12%)
Aug 02, 2005 1.937 1.971 1.934 1.966 3,573,589 +0.03(+1.73%)
Aug 01, 2005 1.957 1.960 1.928 1.932 4,437,641 -0.01(-0.70%)
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%)
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.