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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2007 2.219 2.259 2.210 2.248 11,471,852 +0.03(+1.31%)
Jan 30, 2007 2.237 2.255 2.209 2.219 14,075,148 -0.01(-0.64%)
Jan 29, 2007 2.199 2.246 2.190 2.234 14,072,772 +0.03(+1.59%)
Jan 26, 2007 2.268 2.269 2.151 2.199 35,205,692 -0.06(-2.63%)
Jan 25, 2007 2.353 2.354 2.232 2.258 22,256,936 -0.09(-3.77%)
Jan 24, 2007 2.322 2.370 2.322 2.346 9,043,217 +0.04(+1.53%)
Jan 23, 2007 2.314 2.340 2.308 2.311 9,907,022 -0.01(-0.24%)
Jan 22, 2007 2.353 2.360 2.293 2.317 19,249,660 -0.04(-1.75%)
Jan 19, 2007 2.387 2.387 2.338 2.358 9,101,438 -0.03(-1.44%)
Jan 18, 2007 2.420 2.432 2.387 2.392 8,551,312 -0.03(-1.23%)
Jan 17, 2007 2.422 2.451 2.417 2.422 6,799,938 -0.01(-0.23%)
Jan 16, 2007 2.432 2.458 2.418 2.428 7,370,263 +0.00(+0.09%)
Jan 12, 2007 2.442 2.450 2.410 2.426 8,231,692 -0.02(-0.65%)
Jan 11, 2007 2.400 2.444 2.394 2.442 12,256,049 +0.06(+2.44%)
Jan 10, 2007 2.367 2.387 2.351 2.383 9,980,689 +0.01(+0.51%)
Jan 09, 2007 2.296 2.384 2.294 2.371 19,116,584 +0.08(+3.39%)
Jan 08, 2007 2.336 2.343 2.277 2.293 15,528,289 -0.04(-1.78%)
Jan 05, 2007 2.332 2.359 2.328 2.335 15,967,914 +0.00(+0.14%)
Jan 04, 2007 2.324 2.361 2.307 2.332 28,822,804 +0.02(+0.93%)
Jan 03, 2007 2.319 2.320 2.245 2.310 23,655,422 -0.01(-0.38%)
Dec 29, 2006 2.340 2.356 2.315 2.319 8,054,653 -0.03(-1.22%)
Dec 28, 2006 2.344 2.367 2.329 2.348 6,664,486 +0.00(+0.14%)
Dec 27, 2006 2.323 2.361 2.320 2.344 8,571,511 +0.03(+1.25%)
Dec 26, 2006 2.310 2.320 2.289 2.315 4,573,294 -0.01(-0.42%)
Dec 22, 2006 2.333 2.343 2.319 2.325 3,943,560 -0.01(-0.43%)
Dec 21, 2006 2.319 2.354 2.319 2.335 11,248,474 +0.01(+0.60%)
Dec 20, 2006 2.317 2.357 2.311 2.321 11,481,357 +0.00(+0.20%)
Dec 19, 2006 2.328 2.328 2.267 2.317 26,137,524 -0.02(-0.74%)
Dec 18, 2006 2.392 2.408 2.324 2.334 17,253,522 -0.05(-2.01%)
Dec 15, 2006 2.398 2.421 2.381 2.382 10,764,886 -0.02(-0.68%)
Dec 14, 2006 2.367 2.405 2.365 2.398 10,635,375 +0.03(+1.26%)
Dec 13, 2006 2.379 2.399 2.345 2.368 11,798,600 -0.01(-0.21%)
Dec 12, 2006 2.407 2.426 2.364 2.373 10,953,806 -0.03(-1.45%)
Dec 11, 2006 2.431 2.432 2.391 2.408 6,603,889 -0.02(-0.97%)
Dec 08, 2006 2.412 2.458 2.405 2.432 12,777,658 +0.02(+1.03%)
Dec 07, 2006 2.418 2.441 2.394 2.407 13,042,622 -0.01(-0.47%)
Dec 06, 2006 2.388 2.458 2.385 2.418 15,546,111 +0.03(+1.27%)
Dec 05, 2006 2.370 2.416 2.354 2.388 10,984,699 +0.02(+0.85%)
Dec 04, 2006 2.331 2.390 2.331 2.368 9,221,444 +0.03(+1.24%)
Dec 01, 2006 2.317 2.365 2.295 2.339 18,171,984 -0.02(-0.84%)
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.