GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.9291 0.9291 0.8923 0.9008 1,450,088 -0.02(-2.45%)
Sep 29, 2003 0.9206 0.9206 0.8866 0.9234 1,876,377 +0.00(+0.31%)
Sep 26, 2003 0.9121 0.9291 0.9008 0.9206 3,259,389 +0.01(+1.56%)
Sep 25, 2003 0.9376 0.9500 0.9064 0.9064 2,820,744 -0.02(-2.32%)
Sep 24, 2003 0.9693 0.9721 0.9302 0.9280 2,078,489 -0.04(-4.49%)
Sep 23, 2003 0.9506 0.9744 0.9438 0.9716 3,174,661 +0.02(+2.20%)
Sep 22, 2003 0.9659 0.9659 0.9461 0.9506 1,740,459 -0.02(-2.16%)
Sep 19, 2003 0.9699 0.9801 0.9699 0.9716 3,245,267 +0.00(+0.00%)
Sep 18, 2003 0.9750 0.9869 0.9670 0.9716 2,157,039 -0.01(-0.69%)
Sep 17, 2003 0.9574 0.9857 0.9574 0.9784 1,676,912 +0.02(+2.49%)
Sep 16, 2003 0.9721 0.9761 0.9529 0.9546 3,059,924 -0.02(-2.03%)
Sep 15, 2003 0.9523 0.9852 0.9523 0.9744 5,410,250 +0.02(+2.32%)
Sep 12, 2003 0.9625 0.9625 0.8894 0.9523 9,867,309 -0.01(-1.06%)
Sep 11, 2003 0.9772 0.9897 0.9517 0.9625 2,514,486 -0.01(-1.45%)
Sep 10, 2003 0.9942 0.9959 0.9693 0.9767 5,389,951 -0.03(-2.60%)
Sep 09, 2003 1.011 1.024 0.9982 1.003 2,269,128 -0.01(-0.78%)
Sep 08, 2003 1.020 1.025 0.9772 1.011 3,893,968 -0.01(-0.89%)
Sep 05, 2003 1.013 1.025 1.007 1.020 4,244,355 +0.00(+0.11%)
Sep 04, 2003 0.9971 1.034 0.9914 1.019 3,595,654 +0.01(+1.18%)
Sep 03, 2003 0.9857 1.012 0.9857 1.007 3,665,378 +0.03(+2.72%)
Sep 02, 2003 0.9489 0.9846 0.9489 0.9801 2,659,230 +0.04(+4.03%)
Aug 29, 2003 0.9382 0.9625 0.9382 0.9421 1,135,887 +0.01(+0.79%)
Aug 28, 2003 0.9348 0.9472 0.9240 0.9348 2,740,428 +0.01(+0.61%)
Aug 27, 2003 0.8979 0.9359 0.8979 0.9291 1,934,628 +0.03(+2.82%)
Aug 26, 2003 0.9178 0.9291 0.8945 0.9036 4,725,364 -0.03(-3.33%)
Aug 25, 2003 0.9291 0.9438 0.9291 0.9348 3,978,696 +0.01(+1.35%)
Aug 22, 2003 0.9093 0.9285 0.9064 0.9223 5,114,584 +0.04(+4.09%)
Aug 21, 2003 0.8328 0.8968 0.8277 0.8860 8,200,104 +0.05(+5.89%)
Aug 20, 2003 0.8016 0.8481 0.7931 0.8367 6,121,615 +0.03(+3.14%)
Aug 19, 2003 0.7648 0.8164 0.7648 0.8113 10,937,003 +0.07(+10.15%)
Aug 18, 2003 0.7478 0.7603 0.7280 0.7365 5,586,768 -0.01(-1.52%)
Aug 15, 2003 0.7427 0.7478 0.7393 0.7478 970,844 +0.01(+0.76%)
Aug 14, 2003 0.7336 0.7495 0.7234 0.7421 3,355,591 +0.01(+1.95%)
Aug 13, 2003 0.7280 0.7302 0.7251 0.7280 2,107,614 +0.01(+0.78%)
Aug 12, 2003 0.7172 0.7319 0.7172 0.7223 1,524,225 +0.01(+0.71%)
Aug 11, 2003 0.7212 0.7336 0.7093 0.7172 1,908,150 -0.00(-0.47%)
Aug 08, 2003 0.7467 0.7523 0.7206 0.7206 3,359,121 -0.02(-3.20%)
Aug 07, 2003 0.7421 0.7540 0.7314 0.7444 1,912,563 +0.00(+0.31%)
Aug 06, 2003 0.7506 0.7506 0.7257 0.7421 3,317,639 -0.02(-2.24%)
Aug 05, 2003 0.7761 0.7761 0.7546 0.7591 1,922,271 -0.02(-2.55%)
Aug 04, 2003 0.7648 0.7790 0.7438 0.7790 1,528,638 +0.01(+1.63%)
Aug 01, 2003 0.7710 0.7722 0.7540 0.7665 1,892,263 -0.00(-0.51%)
Jul 31, 2003 0.8016 0.8016 0.7648 0.7705 2,022,886 -0.03(-3.89%)
Jul 30, 2003 0.8016 0.8084 0.7903 0.8016 1,773,114 -0.01(-0.70%)
Jul 29, 2003 0.8033 0.8271 0.7858 0.8073 2,073,193 +0.01(+1.06%)
Jul 28, 2003 0.7620 0.8016 0.7620 0.7988 1,400,663 +0.03(+4.44%)
Jul 25, 2003 0.7648 0.7761 0.7518 0.7648 5,359,943 +0.00(+0.37%)
Jul 24, 2003 0.7569 0.7744 0.7569 0.7620 3,492,391 +0.01(+1.43%)
Jul 23, 2003 0.7716 0.7716 0.7512 0.7512 1,695,447 -0.03(-3.35%)
Jul 22, 2003 0.7506 0.7773 0.7506 0.7773 861,403 +0.03(+3.94%)
Jul 21, 2003 0.7676 0.7676 0.7478 0.7478 1,254,154 -0.02(-2.58%)
Jul 18, 2003 0.7648 0.7886 0.7529 0.7676 2,084,667 +0.00(+0.37%)
Jul 17, 2003 0.7506 0.7648 0.7353 0.7648 7,441,080 -0.01(-0.88%)
Jul 16, 2003 0.7999 0.8011 0.7710 0.7716 1,851,664 -0.03(-3.54%)
Jul 15, 2003 0.8215 0.8231 0.7903 0.7999 1,369,773 -0.02(-1.94%)
Jul 14, 2003 0.8101 0.8305 0.8101 0.8158 2,445,645 +0.02(+2.49%)
Jul 11, 2003 0.8084 0.8158 0.7892 0.7960 3,510,926 -0.01(-1.75%)
Jul 10, 2003 0.8328 0.8362 0.8101 0.8101 2,242,650 -0.03(-3.70%)
Jul 09, 2003 0.8288 0.8413 0.8152 0.8413 2,858,695 +0.01(+1.78%)
Jul 08, 2003 0.7858 0.8356 0.7778 0.8265 8,383,682 +0.05(+5.96%)
Jul 07, 2003 0.7591 0.7818 0.7591 0.7801 2,256,771 +0.03(+3.53%)
Jul 03, 2003 0.7648 0.7648 0.7506 0.7535 774,910 -0.02(-2.21%)
Jul 02, 2003 0.7478 0.7841 0.7444 0.7705 4,382,038 +0.02(+3.11%)
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.