GameStop Corp (NY: GME )

12.54 -0.62 (-4.75%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.9788 1.023 0.9788 1.018 4,021,980 -0.00(-0.08%)
May 28, 2002 0.9910 1.022 0.9805 1.019 43,012,016 +0.03(+3.20%)
May 27, 2002 0.9401 0.9973 0.9401 0.9872 3,285,310 +0.00(+0.00%)
May 24, 2002 0.9401 0.9973 0.9401 0.9872 3,285,310 +0.04(+4.69%)
May 23, 2002 0.8942 0.9552 0.8942 0.9430 3,204,514 +0.05(+5.46%)
May 22, 2002 0.8610 0.9047 0.8542 0.8942 2,743,501 +0.03(+3.66%)
May 21, 2002 0.9510 0.9531 0.8606 0.8627 5,744,837 -0.04(-4.12%)
May 20, 2002 0.8934 0.9047 0.8879 0.8997 3,469,477 +0.01(+0.71%)
May 17, 2002 0.8732 0.9047 0.8732 0.8934 6,462,496 +0.03(+3.06%)
May 16, 2002 0.8353 0.8711 0.8353 0.8669 7,851,475 +0.03(+3.78%)
May 15, 2002 0.8711 0.8837 0.8353 0.8353 8,658,248 -0.04(-4.57%)
May 14, 2002 0.9258 0.9426 0.8753 0.8753 5,879,101 -0.03(-3.26%)
May 13, 2002 0.9287 0.9287 0.8774 0.9047 2,865,883 -0.02(-2.54%)
May 10, 2002 0.9679 0.9860 0.9258 0.9283 1,033,714 -0.03(-3.46%)
May 09, 2002 0.9468 0.9763 0.9468 0.9616 1,258,279 +0.02(+2.01%)
May 08, 2002 0.9132 0.9468 0.9132 0.9426 977,869 +0.04(+4.19%)
May 07, 2002 0.9111 0.9258 0.9026 0.9047 672,508 -0.01(-1.15%)
May 06, 2002 0.8749 0.9506 0.8749 0.9153 3,187,879 +0.04(+4.57%)
May 03, 2002 0.8753 0.8757 0.8652 0.8753 687,954 -0.00(-0.14%)
May 02, 2002 0.8585 0.8833 0.8585 0.8766 4,924,995 +0.01(+1.61%)
May 01, 2002 0.8122 0.8627 0.8122 0.8627 2,483,290 +0.06(+7.61%)
Apr 30, 2002 0.7890 0.8122 0.7869 0.8016 290,271,712 +0.01(+0.79%)
Apr 29, 2002 0.8059 0.8059 0.7911 0.7953 3,805,731 -0.01(-1.82%)
Apr 26, 2002 0.8122 0.8240 0.8101 0.8101 2,455,962 -0.01(-0.77%)
Apr 25, 2002 0.8168 0.8168 0.8067 0.8164 2,565,274 -0.00(-0.05%)
Apr 24, 2002 0.8214 0.8252 0.8164 0.8168 1,581,464 -0.01(-0.72%)
Apr 23, 2002 0.8395 0.8521 0.8206 0.8227 1,225,010 -0.02(-2.25%)
Apr 22, 2002 0.8479 0.8479 0.8336 0.8416 1,147,779 -0.01(-1.33%)
Apr 19, 2002 0.8336 0.8564 0.8336 0.8530 960,047 +0.02(+2.32%)
Apr 18, 2002 0.8336 0.8479 0.8307 0.8336 1,462,646 +0.00(+0.00%)
Apr 17, 2002 0.8101 0.8521 0.8101 0.8336 4,973,710 +0.03(+4.26%)
Apr 16, 2002 0.7890 0.8080 0.7890 0.7995 1,820,287 +0.02(+2.37%)
Apr 15, 2002 0.7659 0.7814 0.7655 0.7810 2,315,757 +0.01(+1.70%)
Apr 12, 2002 0.7848 0.7848 0.7600 0.7680 1,835,733 -0.01(-1.35%)
Apr 11, 2002 0.7958 0.7958 0.7785 0.7785 2,144,660 -0.02(-2.22%)
Apr 10, 2002 0.7953 0.8016 0.7890 0.7962 1,934,352 -0.00(-0.16%)
Apr 09, 2002 0.7659 0.8080 0.7659 0.7974 5,290,953 +0.03(+3.55%)
Apr 08, 2002 0.7827 0.7827 0.7478 0.7701 2,314,569 -0.01(-1.03%)
Apr 05, 2002 0.7974 0.8164 0.7781 0.7781 1,244,021 -0.02(-2.43%)
Apr 04, 2002 0.7806 0.8016 0.7806 0.7974 1,133,521 +0.01(+1.88%)
Apr 03, 2002 0.7848 0.7911 0.7760 0.7827 842,417 -0.00(-0.21%)
Apr 02, 2002 0.7995 0.7995 0.7722 0.7844 3,116,589 -0.02(-2.15%)
Apr 01, 2002 0.8437 0.8437 0.7995 0.8016 2,792,216 -0.05(-5.69%)
Mar 29, 2002 0.8627 0.8669 0.8458 0.8500 2,546,264 +0.00(+0.00%)
Mar 28, 2002 0.8627 0.8669 0.8458 0.8500 2,546,264 -0.02(-1.94%)
Mar 27, 2002 0.8408 0.8837 0.8374 0.8669 2,034,159 +0.03(+3.10%)
Mar 26, 2002 0.8416 0.8458 0.8324 0.8408 2,698,350 +0.01(+1.32%)
Mar 25, 2002 0.8206 0.8336 0.8071 0.8298 11,244,910 +0.02(+2.18%)
Mar 22, 2002 0.7890 0.8244 0.7789 0.8122 3,704,736 +0.02(+2.93%)
Mar 21, 2002 0.7583 0.8101 0.7583 0.7890 6,940,143 +0.03(+4.05%)
Mar 20, 2002 0.7806 0.7806 0.7154 0.7583 13,717,507 -0.03(-3.64%)
Mar 19, 2002 0.8185 0.8206 0.7827 0.7869 4,796,671 -0.03(-3.11%)
Mar 18, 2002 0.8585 0.8585 0.8016 0.8122 3,278,181 -0.04(-5.16%)
Mar 15, 2002 0.8837 0.8879 0.8374 0.8564 2,536,758 -0.03(-3.10%)
Mar 14, 2002 0.8845 0.8921 0.8770 0.8837 2,520,124 -0.00(-0.10%)
Mar 13, 2002 0.8921 0.9047 0.8690 0.8845 7,519,974 -0.01(-0.85%)
Mar 12, 2002 0.8837 0.9216 0.8837 0.8921 8,642,801 +0.00(+0.14%)
Mar 11, 2002 0.8753 0.9005 0.8732 0.8909 4,700,429 +0.01(+1.29%)
Mar 08, 2002 0.8542 0.8837 0.8542 0.8795 2,377,542 +0.02(+2.35%)
Mar 07, 2002 0.8143 0.8669 0.8143 0.8593 4,011,286 +0.05(+5.53%)
Mar 06, 2002 0.8096 0.8176 0.8080 0.8143 1,955,739 +0.00(+0.52%)
Mar 05, 2002 0.8248 0.8269 0.8063 0.8101 5,116,291 -0.02(-2.28%)
Mar 04, 2002 0.8185 0.8336 0.8172 0.8290 4,724,193 +0.01(+1.70%)
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.