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 (%)
Apr 29, 2005 1.393 1.409 1.377 1.394 3,984,874 +0.00(+0.33%)
Apr 28, 2005 1.383 1.412 1.379 1.390 8,095,076 +0.00(+0.25%)
Apr 27, 2005 1.381 1.390 1.360 1.386 7,093,341 -0.01(-0.45%)
Apr 26, 2005 1.381 1.402 1.362 1.393 7,082,750 +0.01(+0.90%)
Apr 25, 2005 1.340 1.382 1.340 1.380 8,869,104 +0.04(+3.00%)
Apr 22, 2005 1.345 1.351 1.332 1.340 11,525,687 -0.02(-1.13%)
Apr 21, 2005 1.335 1.360 1.334 1.355 7,662,609 +0.03(+2.14%)
Apr 20, 2005 1.360 1.374 1.313 1.327 7,534,634 -0.04(-2.82%)
Apr 19, 2005 1.374 1.374 1.338 1.365 10,016,466 +0.02(+1.65%)
Apr 18, 2005 1.185 1.456 1.178 1.343 68,777,256 +0.12(+9.72%)
Apr 15, 2005 1.185 1.241 1.185 1.224 5,427,902 +0.04(+3.35%)
Apr 14, 2005 1.220 1.230 1.175 1.185 1,654,848 -0.03(-2.83%)
Apr 13, 2005 1.241 1.244 1.219 1.219 1,236,502 -0.02(-1.96%)
Apr 12, 2005 1.221 1.250 1.210 1.244 2,737,781 +0.02(+2.05%)
Apr 11, 2005 1.238 1.238 1.210 1.219 2,185,282 -0.02(-1.24%)
Apr 08, 2005 1.249 1.262 1.234 1.234 2,307,961 -0.01(-0.96%)
Apr 07, 2005 1.237 1.250 1.216 1.246 2,620,397 +0.00(+0.27%)
Apr 06, 2005 1.252 1.268 1.241 1.242 2,142,918 -0.01(-0.81%)
Apr 05, 2005 1.241 1.253 1.233 1.253 3,213,494 +0.02(+1.52%)
Apr 04, 2005 1.238 1.238 1.214 1.234 3,028,151 +0.00(+0.05%)
Apr 01, 2005 1.270 1.275 1.221 1.233 2,581,563 -0.02(-1.76%)
Mar 31, 2005 1.283 1.288 1.248 1.255 2,118,205 -0.03(-2.47%)
Mar 30, 2005 1.275 1.291 1.262 1.287 2,422,698 +0.01(+0.66%)
Mar 29, 2005 1.305 1.328 1.278 1.279 4,258,476 -0.05(-3.63%)
Mar 28, 2005 1.306 1.338 1.304 1.327 9,381,887 +0.05(+3.86%)
Mar 24, 2005 1.258 1.300 1.231 1.278 7,465,793 +0.03(+2.73%)
Mar 23, 2005 1.182 1.268 1.181 1.244 19,258,904 +0.14(+12.56%)
Mar 22, 2005 1.133 1.150 1.099 1.105 9,829,358 -0.06(-5.39%)
Mar 21, 2005 1.191 1.191 1.157 1.168 2,398,868 -0.02(-1.95%)
Mar 18, 2005 1.204 1.210 1.185 1.191 1,979,639 -0.00(-0.05%)
Mar 17, 2005 1.173 1.198 1.172 1.191 3,233,794 +0.01(+1.11%)
Mar 16, 2005 1.200 1.201 1.173 1.178 1,672,500 -0.02(-1.84%)
Mar 15, 2005 1.113 1.206 1.110 1.200 7,249,559 +0.09(+7.78%)
Mar 14, 2005 1.131 1.139 1.110 1.114 6,250,472 -0.04(-3.10%)
Mar 11, 2005 1.153 1.157 1.145 1.149 3,340,587 -0.00(-0.05%)
Mar 10, 2005 1.151 1.152 1.142 1.150 1,660,143 +0.00(+0.20%)
Mar 09, 2005 1.164 1.164 1.144 1.148 2,505,661 -0.02(-1.32%)
Mar 08, 2005 1.179 1.179 1.163 1.163 1,113,823 -0.02(-1.35%)
Mar 07, 2005 1.176 1.193 1.164 1.179 1,488,922 +0.01(+0.58%)
Mar 04, 2005 1.155 1.172 1.151 1.172 1,997,291 +0.02(+1.67%)
Mar 03, 2005 1.160 1.161 1.136 1.153 2,691,004 +0.00(+0.34%)
Mar 02, 2005 1.148 1.153 1.137 1.149 2,912,533 +0.00(+0.05%)
Mar 01, 2005 1.110 1.161 1.099 1.148 3,510,926 +0.05(+4.43%)
Feb 28, 2005 1.088 1.110 1.088 1.100 1,194,138 +0.01(+0.94%)
Feb 25, 2005 1.051 1.093 1.051 1.089 1,763,406 +0.04(+3.39%)
Feb 24, 2005 1.071 1.076 1.050 1.054 2,144,683 -0.01(-1.27%)
Feb 23, 2005 1.070 1.072 1.062 1.067 1,032,625 +0.01(+0.70%)
Feb 22, 2005 1.106 1.108 1.058 1.060 2,179,104 -0.05(-4.20%)
Feb 18, 2005 1.124 1.126 1.090 1.106 1,984,935 -0.01(-1.16%)
Feb 17, 2005 1.122 1.129 1.109 1.119 2,848,104 +0.00(+0.30%)
Feb 16, 2005 1.114 1.122 1.109 1.116 2,857,812 +0.00(+0.05%)
Feb 15, 2005 1.096 1.115 1.088 1.115 1,764,288 +0.02(+2.29%)
Feb 14, 2005 1.087 1.095 1.080 1.091 1,622,192 +0.01(+0.52%)
Feb 11, 2005 1.076 1.092 1.064 1.085 1,806,653 +0.01(+1.22%)
Feb 10, 2005 1.086 1.091 1.072 1.072 1,520,695 -0.01(-1.05%)
Feb 09, 2005 1.102 1.113 1.083 1.083 1,014,091 -0.02(-1.95%)
Feb 08, 2005 1.099 1.107 1.096 1.105 2,328,261 +0.00(+0.00%)
Feb 07, 2005 1.111 1.111 1.102 1.105 3,555,055 -0.01(-0.81%)
Feb 04, 2005 1.108 1.123 1.105 1.114 1,878,142 +0.00(+0.25%)
Feb 03, 2005 1.133 1.133 1.102 1.111 4,603,567 -0.02(-2.15%)
Feb 02, 2005 1.096 1.136 1.095 1.135 4,691,826 +0.04(+4.00%)
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.