GameStop Corp (NY: GME )

109.45 USD +9.66 (+9.68%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.89 16.04 15.80 15.91 1,248,300 +0.03(+0.19%)
Dec 29, 2005 15.76 15.95 15.71 15.88 1,294,600 +0.12(+0.76%)
Dec 28, 2005 15.55 16.10 15.51 15.76 1,390,300 +0.32(+2.11%)
Dec 27, 2005 15.35 15.46 15.18 15.44 1,091,100 +0.12(+0.78%)
Dec 23, 2005 15.27 15.47 15.25 15.31 690,500 +0.04(+0.29%)
Dec 22, 2005 15.28 15.35 15.10 15.27 1,314,800 -0.12(-0.81%)
Dec 21, 2005 15.45 15.74 15.25 15.39 2,968,300 +0.17(+1.12%)
Dec 20, 2005 15.45 15.56 15.12 15.22 1,623,700 -0.21(-1.36%)
Dec 19, 2005 15.79 15.93 15.43 15.44 1,224,700 -0.33(-2.12%)
Dec 16, 2005 15.80 15.90 15.66 15.77 1,816,700 -0.04(-0.22%)
Dec 15, 2005 16.39 16.39 15.75 15.80 3,725,600 -0.65(-3.98%)
Dec 14, 2005 16.50 16.64 16.42 16.46 1,033,500 +0.00(+0.03%)
Dec 13, 2005 17.05 17.05 16.41 16.45 2,539,000 -0.62(-3.63%)
Dec 12, 2005 17.15 17.20 17.05 17.08 856,000 +0.10(+0.59%)
Dec 09, 2005 17.23 17.23 16.78 16.98 1,122,900 -0.35(-2.02%)
Dec 08, 2005 17.27 17.62 17.14 17.33 870,600 +0.16(+0.90%)
Dec 07, 2005 17.51 17.58 17.11 17.17 864,400 -0.33(-1.89%)
Dec 06, 2005 17.65 17.76 17.46 17.50 1,080,700 +0.06(+0.34%)
Dec 05, 2005 17.62 17.83 17.43 17.44 1,305,300 -0.16(-0.91%)
Dec 02, 2005 17.15 17.62 17.00 17.60 1,844,700 +0.80(+4.73%)
Dec 01, 2005 16.82 16.99 16.30 16.80 2,690,100 -0.02(-0.09%)
Nov 30, 2005 17.10 17.38 16.61 16.82 3,676,200 -0.68(-3.86%)
Nov 29, 2005 17.10 18.66 17.08 17.50 4,896,700 -0.09(-0.54%)
Nov 28, 2005 18.40 18.69 17.59 17.59 2,614,500 -0.68(-3.72%)
Nov 25, 2005 17.92 18.67 17.89 18.27 1,379,500 +0.54(+3.05%)
Nov 23, 2005 18.30 18.40 17.70 17.73 3,253,800 -0.56(-3.06%)
Nov 22, 2005 18.90 19.09 18.00 18.29 3,487,200 -0.61(-3.23%)
Nov 21, 2005 18.41 18.91 18.04 18.90 2,435,600 +0.76(+4.22%)
Nov 18, 2005 18.38 18.50 17.61 18.14 2,680,000 +0.27(+1.54%)
Nov 17, 2005 17.90 18.14 17.80 17.86 917,400 +0.14(+0.76%)
Nov 16, 2005 17.80 17.85 17.45 17.73 942,700 -0.04(-0.25%)
Nov 15, 2005 18.10 18.14 17.62 17.77 987,500 -0.29(-1.58%)
Nov 14, 2005 17.94 18.23 17.41 18.05 1,724,300 +0.10(+0.56%)
Nov 11, 2005 18.33 18.34 17.95 17.95 649,100 -0.43(-2.37%)
Nov 10, 2005 18.28 18.46 17.82 18.39 1,311,900 -0.09(-0.49%)
Nov 09, 2005 18.23 18.71 18.20 18.48 673,300 +0.29(+1.57%)
Nov 08, 2005 18.61 18.51 18.10 18.20 772,500 +0.36(+2.02%)
Nov 07, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 04, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 03, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 02, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 01, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 31, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 28, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 27, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 26, 2005 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 25, 2005 18.38 18.70 17.75 17.83 3,094,100 +0.48(+2.77%)
Oct 24, 2005 17.25 17.36 16.95 17.36 724,400 +0.31(+1.82%)
Oct 21, 2005 17.08 17.41 16.92 17.05 858,100 +0.03(+0.15%)
Oct 20, 2005 16.98 17.33 16.95 17.02 1,406,200 +0.04(+0.24%)
Oct 19, 2005 16.42 17.25 16.36 16.98 1,656,800 +0.56(+3.41%)
Oct 18, 2005 16.01 16.50 16.00 16.42 1,740,600 +0.65(+4.09%)
Oct 17, 2005 15.47 15.79 15.47 15.78 1,107,200 +0.30(+1.94%)
Oct 14, 2005 15.38 15.54 15.22 15.47 1,193,200 +0.14(+0.95%)
Oct 13, 2005 15.00 15.36 14.97 15.33 1,224,800 -0.04(-0.29%)
Oct 12, 2005 15.43 15.54 15.22 15.38 1,730,300 -0.07(-0.49%)
Oct 11, 2005 15.75 15.80 15.32 15.45 1,939,100 -0.17(-1.09%)
Oct 10, 2005 15.53 15.79 15.39 15.62 1,863,400 +0.27(+1.76%)
Oct 07, 2005 15.62 15.82 15.24 15.35 6,604,100 -0.15(-0.97%)
Oct 06, 2005 15.96 15.96 15.45 15.50 1,319,900 -0.50(-3.16%)
Oct 05, 2005 16.25 16.48 16.00 16.00 1,975,000 +0.26(+1.68%)
Oct 04, 2005 15.55 16.20 15.53 15.74 948,900 +0.26(+1.65%)
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.