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, 2006 2.323 2.366 2.302 2.359 18,258,720 +0.04(+1.54%)
Nov 29, 2006 2.300 2.344 2.299 2.323 14,606,263 +0.03(+1.47%)
Nov 28, 2006 2.315 2.348 2.279 2.289 16,559,627 -0.03(-1.11%)
Nov 27, 2006 2.384 2.390 2.306 2.315 20,017,222 -0.07(-2.89%)
Nov 24, 2006 2.329 2.407 2.328 2.384 18,938,358 +0.06(+2.37%)
Nov 22, 2006 2.243 2.364 2.243 2.329 27,635,816 +0.10(+4.42%)
Nov 21, 2006 2.134 2.312 2.093 2.230 60,240,588 +0.08(+3.60%)
Nov 20, 2006 2.242 2.242 2.133 2.153 32,935,086 -0.02(-1.12%)
Nov 17, 2006 2.198 2.198 2.156 2.177 20,247,728 -0.02(-1.01%)
Nov 16, 2006 2.228 2.228 2.178 2.200 14,489,822 -0.02(-0.87%)
Nov 15, 2006 2.237 2.266 2.211 2.219 9,724,043 -0.02(-0.70%)
Nov 14, 2006 2.202 2.238 2.163 2.235 18,150,596 +0.03(+1.55%)
Nov 13, 2006 2.205 2.249 2.200 2.200 15,891,871 +0.00(+0.00%)
Nov 10, 2006 2.188 2.206 2.172 2.200 16,043,958 +0.01(+0.58%)
Nov 09, 2006 2.252 2.252 2.184 2.188 16,804,392 -0.05(-2.40%)
Nov 08, 2006 2.226 2.267 2.211 2.242 10,345,459 +0.01(+0.43%)
Nov 07, 2006 2.241 2.293 2.204 2.232 14,657,355 -0.01(-0.41%)
Nov 06, 2006 2.262 2.276 2.230 2.241 10,031,781 -0.01(-0.49%)
Nov 03, 2006 2.188 2.264 2.188 2.252 28,406,942 +0.14(+6.40%)
Nov 02, 2006 2.091 2.136 2.062 2.117 11,045,296 +0.01(+0.42%)
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.