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

GameStop Corp (NY: GME )

10.59 -0.34 (-3.11%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 25, 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 (%)
Mar 31, 2006 1.986 1.999 1.970 1.984 10,940,736 +0.01(+0.30%)
Mar 30, 2006 1.978 2.010 1.971 1.978 11,200,947 +0.00(+0.00%)
Mar 29, 2006 1.950 2.011 1.950 1.978 8,667,753 +0.03(+1.40%)
Mar 28, 2006 1.992 2.007 1.947 1.950 12,032,671 -0.02(-1.13%)
Mar 27, 2006 1.961 2.017 1.954 1.973 13,233,918 +0.00(+0.15%)
Mar 24, 2006 1.902 1.984 1.892 1.970 12,765,777 +0.07(+3.61%)
Mar 23, 2006 1.892 1.940 1.892 1.901 14,701,317 -0.01(-0.57%)
Mar 22, 2006 1.852 1.920 1.851 1.912 14,226,046 +0.02(+0.98%)
Mar 21, 2006 1.862 1.935 1.860 1.894 51,886,512 +0.15(+8.70%)
Mar 20, 2006 1.723 1.756 1.705 1.742 8,127,132 +0.01(+0.73%)
Mar 17, 2006 1.704 1.742 1.689 1.730 11,907,913 +0.04(+2.49%)
Mar 16, 2006 1.679 1.722 1.677 1.687 5,154,313 +0.01(+0.78%)
Mar 15, 2006 1.702 1.746 1.670 1.674 14,027,621 -0.03(-1.61%)
Mar 14, 2006 1.646 1.723 1.642 1.702 15,901,376 +0.06(+3.37%)
Mar 13, 2006 1.633 1.675 1.633 1.646 9,926,033 +0.01(+0.82%)
Mar 10, 2006 1.601 1.644 1.568 1.633 8,728,350 +0.02(+1.44%)
Mar 09, 2006 1.637 1.653 1.604 1.610 6,151,193 -0.02(-1.29%)
Mar 08, 2006 1.675 1.675 1.615 1.631 9,857,119 -0.05(-2.98%)
Mar 07, 2006 1.716 1.716 1.666 1.681 7,914,449 -0.04(-2.13%)
Mar 06, 2006 1.693 1.751 1.693 1.717 5,684,240 -0.01(-0.46%)
Mar 03, 2006 1.683 1.737 1.683 1.725 7,372,640 +0.03(+1.74%)
Mar 02, 2006 1.708 1.730 1.689 1.696 8,583,393 -0.03(-1.66%)
Mar 01, 2006 1.685 1.729 1.685 1.724 8,014,255 +0.04(+2.37%)
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%)
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.