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 (%)
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%)
Dec 01, 2005 1.416 1.429 1.372 1.414 31,963,156 -0.00(-0.09%)
Nov 30, 2005 1.439 1.462 1.398 1.416 43,679,772 -0.06(-3.86%)
Nov 29, 2005 1.439 1.570 1.438 1.472 58,181,476 -0.01(-0.54%)
Nov 28, 2005 1.549 1.573 1.480 1.480 31,064,894 -0.06(-3.72%)
Nov 25, 2005 1.508 1.572 1.505 1.538 16,390,905 +0.05(+3.05%)
Nov 23, 2005 1.540 1.549 1.490 1.492 38,660,912 -0.05(-3.06%)
Nov 22, 2005 1.591 1.607 1.515 1.539 41,434,116 -0.05(-3.23%)
Nov 21, 2005 1.549 1.592 1.518 1.591 28,939,246 +0.06(+4.22%)
Nov 18, 2005 1.546 1.557 1.482 1.526 31,843,150 +0.02(+1.54%)
Nov 17, 2005 1.507 1.527 1.499 1.503 10,900,338 +0.01(+0.76%)
Nov 16, 2005 1.498 1.502 1.469 1.492 11,200,947 -0.00(-0.25%)
Nov 15, 2005 1.523 1.527 1.483 1.496 11,733,251 -0.02(-1.58%)
Nov 14, 2005 1.510 1.534 1.465 1.520 20,487,740 +0.01(+0.56%)
Nov 11, 2005 1.542 1.544 1.511 1.511 7,712,458 -0.04(-2.37%)
Nov 10, 2005 1.538 1.554 1.500 1.548 15,587,698 -0.01(-0.49%)
Nov 09, 2005 1.534 1.575 1.531 1.555 7,999,997 +0.02(+1.57%)
Nov 08, 2005 1.566 1.558 1.523 1.531 9,178,669 +0.03(+2.02%)
Nov 07, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 04, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 03, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 02, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 01, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 31, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 28, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 27, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 26, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 25, 2005 1.546 1.574 1.494 1.501 36,763,392 +0.04(+2.77%)
Oct 24, 2005 1.452 1.461 1.427 1.461 8,607,156 +0.03(+1.82%)
Oct 21, 2005 1.437 1.465 1.424 1.435 10,195,749 +0.00(+0.15%)
Oct 20, 2005 1.429 1.458 1.427 1.432 16,708,149 +0.00(+0.24%)
Oct 19, 2005 1.382 1.452 1.377 1.429 19,685,720 +0.05(+3.41%)
Oct 18, 2005 1.347 1.389 1.347 1.382 20,681,414 +0.05(+4.09%)
Oct 17, 2005 1.302 1.329 1.302 1.328 13,155,499 +0.03(+1.94%)
Oct 14, 2005 1.294 1.308 1.281 1.302 14,177,331 +0.01(+0.95%)
Oct 13, 2005 1.262 1.293 1.260 1.290 14,552,795 -0.00(-0.29%)
Oct 12, 2005 1.298 1.308 1.281 1.294 20,559,032 -0.01(-0.49%)
Oct 11, 2005 1.326 1.330 1.289 1.300 23,039,946 -0.01(-1.09%)
Oct 10, 2005 1.307 1.329 1.296 1.315 22,140,496 +0.02(+1.76%)
Oct 07, 2005 1.315 1.331 1.283 1.292 78,468,416 -0.01(-0.97%)
Oct 06, 2005 1.343 1.343 1.300 1.305 15,682,752 -0.04(-3.16%)
Oct 05, 2005 1.368 1.387 1.347 1.347 23,466,502 +0.02(+1.68%)
Oct 04, 2005 1.309 1.364 1.307 1.325 11,274,614 +0.02(+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.