Skip to main content

GameStop Corp (NY: GME )

12.53 -0.64 (-4.90%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.693 1.695 1.664 1.685 8,070,100 -0.01(-0.52%)
Feb 27, 2006 1.683 1.708 1.680 1.693 6,491,012 +0.01(+0.47%)
Feb 24, 2006 1.673 1.696 1.652 1.685 4,516,262 +0.00(+0.22%)
Feb 23, 2006 1.721 1.723 1.682 1.682 7,850,287 -0.05(-2.63%)
Feb 22, 2006 1.705 1.765 1.692 1.727 6,858,159 +0.02(+1.31%)
Feb 21, 2006 1.725 1.733 1.692 1.705 7,409,473 -0.03(-1.56%)
Feb 17, 2006 1.761 1.761 1.725 1.732 8,513,290 -0.02(-1.32%)
Feb 16, 2006 1.744 1.764 1.690 1.755 11,598,986 +0.05(+2.63%)
Feb 15, 2006 1.706 1.750 1.695 1.710 11,098,764 +0.00(+0.25%)
Feb 14, 2006 1.702 1.706 1.666 1.706 7,970,293 +0.01(+0.85%)
Feb 13, 2006 1.703 1.728 1.679 1.691 5,729,391 -0.01(-0.72%)
Feb 10, 2006 1.699 1.711 1.677 1.703 9,921,280 +0.00(+0.05%)
Feb 09, 2006 1.757 1.782 1.700 1.703 10,953,806 -0.05(-3.09%)
Feb 08, 2006 1.763 1.763 1.687 1.757 9,851,178 -0.01(-0.33%)
Feb 07, 2006 1.814 1.821 1.759 1.763 12,030,295 -0.05(-2.81%)
Feb 06, 2006 1.791 1.816 1.776 1.814 12,370,114 +0.02(+1.24%)
Feb 03, 2006 1.778 1.833 1.761 1.791 19,416,004 +0.02(+1.21%)
Feb 02, 2006 1.772 1.772 1.727 1.770 21,933,752 -0.01(-0.31%)
Feb 01, 2006 1.696 1.780 1.696 1.775 33,466,200 +0.08(+4.66%)
Jan 31, 2006 1.666 1.701 1.654 1.696 15,133,814 +0.03(+1.92%)
Jan 30, 2006 1.645 1.676 1.639 1.664 10,221,889 +0.02(+1.05%)
Jan 27, 2006 1.630 1.730 1.627 1.647 21,216,094 +0.02(+1.08%)
Jan 26, 2006 1.618 1.636 1.612 1.629 9,261,842 +0.02(+1.07%)
Jan 25, 2006 1.605 1.620 1.595 1.612 8,395,661 +0.01(+0.55%)
Jan 24, 2006 1.599 1.621 1.594 1.603 7,314,419 +0.00(+0.00%)
Jan 23, 2006 1.599 1.614 1.580 1.603 8,984,996 -0.00(-0.05%)
Jan 20, 2006 1.631 1.637 1.598 1.604 10,248,029 -0.02(-1.47%)
Jan 19, 2006 1.599 1.634 1.597 1.628 11,877,020 +0.03(+1.66%)
Jan 18, 2006 1.588 1.622 1.586 1.602 14,609,828 -0.01(-0.55%)
Jan 17, 2006 1.599 1.615 1.589 1.610 8,097,428 -0.00(-0.18%)
Jan 13, 2006 1.613 1.648 1.611 1.613 12,107,526 -0.01(-0.52%)
Jan 12, 2006 1.639 1.647 1.607 1.622 14,336,547 -0.03(-1.63%)
Jan 11, 2006 1.628 1.656 1.611 1.649 24,096,234 +0.02(+1.24%)
Jan 10, 2006 1.599 1.636 1.584 1.629 18,088,810 +0.02(+0.97%)
Jan 09, 2006 1.578 1.629 1.562 1.613 28,467,540 -0.01(-0.49%)
Jan 06, 2006 1.578 1.631 1.525 1.621 37,529,768 +0.05(+3.24%)
Jan 05, 2006 1.574 1.618 1.546 1.570 95,161,120 +0.16(+11.54%)
Jan 04, 2006 1.360 1.410 1.360 1.408 26,977,564 +0.05(+3.53%)
Jan 03, 2006 1.339 1.374 1.311 1.360 21,298,078 +0.02(+1.54%)
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.