Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.4095 0.4145 0.3893 0.4124 4,279,814 +0.00(+0.72%)
Dec 30, 2002 0.3893 0.4099 0.3867 0.4095 3,746,323 +0.02(+4.06%)
Dec 27, 2002 0.3871 0.3947 0.3821 0.3935 6,113,172 +0.01(+1.63%)
Dec 26, 2002 0.3893 0.3956 0.3855 0.3871 3,865,140 +0.00(+0.55%)
Dec 24, 2002 0.3829 0.3871 0.3754 0.3850 6,249,812 -0.01(-2.66%)
Dec 23, 2002 0.3972 0.4036 0.3893 0.3956 15,213,422 -0.00(-0.74%)
Dec 20, 2002 0.3998 0.4061 0.3842 0.3985 34,915,776 +0.01(+1.61%)
Dec 19, 2002 0.4179 0.4419 0.3796 0.3922 57,883,244 -0.23(-37.45%)
Dec 17, 2002 0.6817 0.6834 0.6123 0.6270 9,745,430 -0.05(-6.87%)
Dec 16, 2002 0.6733 0.6855 0.6691 0.6733 4,472,299 +0.01(+1.27%)
Dec 13, 2002 0.7448 0.7448 0.6649 0.6649 7,668,496 -0.10(-12.71%)
Dec 12, 2002 0.7242 0.7617 0.7217 0.7617 2,464,279 +0.04(+5.17%)
Dec 11, 2002 0.7659 0.7726 0.7217 0.7242 4,439,030 -0.04(-5.02%)
Dec 10, 2002 0.7722 0.7827 0.7591 0.7625 3,400,563 -0.00(-0.17%)
Dec 09, 2002 0.7827 0.7878 0.7554 0.7638 2,090,003 -0.05(-5.57%)
Dec 06, 2002 0.8059 0.8122 0.7890 0.8088 1,674,141 -0.00(-0.16%)
Dec 05, 2002 0.7932 0.8303 0.7911 0.8101 3,658,397 +0.02(+2.39%)
Dec 04, 2002 0.7974 0.8101 0.7911 0.7911 2,297,934 -0.01(-1.36%)
Dec 03, 2002 0.7890 0.8134 0.7684 0.8021 2,480,914 +0.01(+0.85%)
Dec 02, 2002 0.7995 0.8311 0.7890 0.7953 5,536,906 +0.01(+1.61%)
Nov 29, 2002 0.8059 0.8059 0.7827 0.7827 685,578 -0.00(-0.37%)
Nov 27, 2002 0.7827 0.7941 0.7777 0.7857 2,106,638 +0.01(+0.92%)
Nov 26, 2002 0.7814 0.7924 0.7600 0.7785 2,653,199 -0.00(-0.32%)
Nov 25, 2002 0.7869 0.7974 0.7785 0.7810 2,528,441 +0.00(+0.32%)
Nov 22, 2002 0.8181 0.8181 0.7701 0.7785 5,668,793 -0.04(-4.84%)
Nov 21, 2002 0.8164 0.8290 0.7890 0.8181 4,329,718 +0.01(+0.99%)
Nov 20, 2002 0.8038 0.8227 0.7806 0.8101 3,199,761 +0.01(+0.79%)
Nov 19, 2002 0.8016 0.8038 0.7406 0.8038 13,961,083 -0.05(-5.63%)
Nov 18, 2002 0.8795 0.8816 0.8332 0.8517 6,121,489 +0.00(+0.35%)
Nov 15, 2002 0.8038 0.8585 0.8038 0.8488 3,723,747 +0.05(+6.16%)
Nov 14, 2002 0.8038 0.8218 0.7890 0.7995 2,606,861 +0.00(+0.00%)
Nov 13, 2002 0.7743 0.8063 0.7583 0.7995 5,593,938 +0.03(+3.26%)
Nov 12, 2002 0.7343 0.8004 0.7339 0.7743 3,760,581 +0.04(+5.75%)
Nov 11, 2002 0.7196 0.7356 0.7112 0.7322 1,606,415 +0.02(+2.17%)
Nov 08, 2002 0.7772 0.7772 0.7166 0.7166 3,367,294 -0.06(-7.80%)
Nov 07, 2002 0.7764 0.7894 0.7680 0.7772 1,239,268 -0.01(-0.70%)
Nov 06, 2002 0.7899 0.7987 0.7785 0.7827 1,352,145 -0.01(-0.80%)
Nov 05, 2002 0.7612 0.7890 0.7537 0.7890 3,304,321 +0.03(+3.71%)
Nov 04, 2002 0.7524 0.7722 0.7524 0.7608 1,985,444 +0.02(+2.55%)
Nov 01, 2002 0.7533 0.7533 0.7230 0.7419 4,073,071 -0.01(-1.51%)
Oct 31, 2002 0.7638 0.7638 0.7490 0.7533 2,428,634 -0.00(-0.56%)
Oct 30, 2002 0.7701 0.7806 0.7558 0.7575 7,310,854 +0.00(+0.00%)
Oct 29, 2002 0.7810 0.7810 0.7499 0.7575 7,165,897 -0.02(-2.96%)
Oct 28, 2002 0.8627 0.8627 0.7793 0.7806 6,782,116 -0.08(-8.85%)
Oct 25, 2002 0.8542 0.8837 0.8542 0.8564 3,527,698 -0.00(-0.25%)
Oct 24, 2002 0.8458 0.8618 0.8458 0.8585 1,931,976 +0.02(+2.31%)
Oct 23, 2002 0.8054 0.8433 0.8054 0.8391 1,759,690 +0.03(+4.02%)
Oct 22, 2002 0.7659 0.8332 0.7659 0.8067 10,674,585 -0.07(-8.06%)
Oct 21, 2002 0.8568 0.8833 0.8458 0.8774 2,398,930 +0.02(+2.46%)
Oct 18, 2002 0.8324 0.8791 0.8315 0.8564 2,119,708 +0.02(+2.88%)
Oct 17, 2002 0.8290 0.8694 0.8197 0.8324 1,914,153 +0.01(+1.44%)
Oct 16, 2002 0.8210 0.8290 0.8063 0.8206 1,690,776 -0.00(-0.46%)
Oct 15, 2002 0.8206 0.8353 0.8067 0.8244 2,732,807 +0.04(+4.54%)
Oct 14, 2002 0.7772 0.7932 0.7722 0.7886 936,283 +0.01(+0.92%)
Oct 11, 2002 0.7747 0.7890 0.7743 0.7814 2,667,458 +0.01(+1.42%)
Oct 10, 2002 0.7364 0.7882 0.7267 0.7705 3,041,733 +0.04(+4.81%)
Oct 09, 2002 0.7911 0.7953 0.7352 0.7352 2,195,751 -0.06(-7.57%)
Oct 08, 2002 0.7911 0.8113 0.7899 0.7953 1,864,250 +0.01(+1.61%)
Oct 07, 2002 0.8038 0.8080 0.7827 0.7827 2,110,202 -0.03(-3.68%)
Oct 04, 2002 0.8117 0.8269 0.7785 0.8126 3,054,803 +0.01(+0.84%)
Oct 03, 2002 0.8366 0.8366 0.8059 0.8059 1,734,738 -0.03(-3.28%)
Oct 02, 2002 0.8353 0.8412 0.8122 0.8332 2,316,945 -0.01(-1.00%)
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.