Indicators

GameStop Corp (NY: GME )

15.92 -0.39 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.9090	0.9254	0.8753	0.8753	1,156,096	-0.03(-2.94%)
Aug 29, 2002	0.8761	0.9022	0.8614	0.9018	2,061,487	+0.02(+2.54%)
Aug 28, 2002	0.8648	0.8942	0.8568	0.8795	3,656,021	+0.01(+1.41%)
Aug 27, 2002	0.8711	0.8854	0.8606	0.8673	2,769,641	-0.00(-0.24%)
Aug 26, 2002	0.8315	0.8732	0.8303	0.8694	3,445,714	+0.04(+4.61%)
Aug 23, 2002	0.8627	0.8631	0.8311	0.8311	1,980,691	-0.03(-3.66%)
Aug 22, 2002	0.8921	0.9047	0.8585	0.8627	4,463,982	-0.04(-4.43%)
Aug 21, 2002	0.8816	0.9047	0.8635	0.9026	2,932,421	+0.02(+2.53%)
Aug 20, 2002	0.8711	0.9047	0.8500	0.8803	8,062,971	+0.08(+10.51%)
Aug 16, 2002	0.7617	0.8332	0.7617	0.7966	2,553,393	+0.03(+4.59%)
Aug 15, 2002	0.7575	0.7890	0.7575	0.7617	5,049,753	+0.03(+4.62%)
Aug 14, 2002	0.6880	0.7490	0.6880	0.7280	4,789,542	+0.04(+5.81%)
Aug 13, 2002	0.6943	0.7242	0.6842	0.6880	2,603,296	+0.00(+0.62%)
Aug 12, 2002	0.6413	0.6838	0.6396	0.6838	1,375,909	+0.02(+2.27%)
Aug 07, 2002	0.6657	0.6733	0.6502	0.6687	2,318,133	+0.00(+0.63%)
Aug 06, 2002	0.6523	0.6687	0.6523	0.6645	2,508,242	+0.02(+2.87%)
Aug 05, 2002	0.6354	0.6598	0.6354	0.6459	1,043,219	+0.01(+1.66%)
Aug 02, 2002	0.6964	0.6964	0.6249	0.6354	1,507,797	-0.07(-9.53%)

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.