Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.