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 (%)
Nov 29, 2002 1.085 1.085 1.054 1.054 509,251 -0.00(-0.38%)
Nov 27, 2002 1.054 1.069 1.047 1.058 1,564,824 +0.01(+0.92%)
Nov 26, 2002 1.052 1.067 1.023 1.048 1,970,814 -0.00(-0.32%)
Nov 25, 2002 1.059 1.074 1.048 1.051 1,878,142 +0.00(+0.32%)
Nov 22, 2002 1.101 1.101 1.037 1.048 4,210,816 -0.05(-4.84%)
Nov 21, 2002 1.099 1.116 1.062 1.101 3,216,142 +0.01(+0.99%)
Nov 20, 2002 1.082 1.108 1.051 1.091 2,376,803 +0.01(+0.79%)
Nov 19, 2002 1.079 1.082 0.9971 1.082 10,370,383 -0.06(-5.63%)
Nov 18, 2002 1.184 1.187 1.122 1.147 4,547,082 +0.00(+0.35%)
Nov 15, 2002 1.082 1.156 1.082 1.143 2,766,023 +0.07(+6.16%)
Nov 14, 2002 1.082 1.106 1.062 1.076 1,936,393 +0.00(+0.00%)
Nov 13, 2002 1.042 1.085 1.021 1.076 4,155,213 +0.03(+3.26%)
Nov 12, 2002 0.9886 1.078 0.9880 1.042 2,793,384 +0.06(+5.75%)
Nov 11, 2002 0.9687 0.9903 0.9574 0.9857 1,193,256 +0.02(+2.17%)
Nov 08, 2002 1.046 1.046 0.9648 0.9648 2,501,248 -0.08(-7.80%)
Nov 07, 2002 1.045 1.063 1.034 1.046 920,536 -0.01(-0.70%)
Nov 06, 2002 1.063 1.075 1.048 1.054 1,004,382 -0.01(-0.80%)
Nov 05, 2002 1.025 1.062 1.015 1.062 2,454,471 +0.04(+3.71%)
Nov 04, 2002 1.013 1.040 1.013 1.024 1,474,800 +0.03(+2.55%)
Nov 01, 2002 1.014 1.014 0.9733 0.9988 3,025,504 -0.02(-1.51%)
Oct 31, 2002 1.028 1.028 1.008 1.014 1,804,005 -0.01(-0.56%)
Oct 30, 2002 1.037 1.051 1.017 1.020 5,430,550 +0.00(+0.00%)
Oct 29, 2002 1.051 1.051 1.010 1.020 5,322,874 -0.03(-2.97%)
Oct 28, 2002 1.161 1.161 1.049 1.051 5,037,799 -0.10(-8.84%)
Oct 25, 2002 1.150 1.190 1.150 1.153 2,620,397 -0.00(-0.25%)
Oct 24, 2002 1.139 1.160 1.139 1.156 1,435,084 +0.03(+2.31%)
Oct 23, 2002 1.084 1.135 1.084 1.130 1,307,109 +0.04(+4.02%)
Oct 22, 2002 1.031 1.122 1.031 1.086 7,929,150 -0.10(-8.06%)
Oct 21, 2002 1.153 1.189 1.139 1.181 1,781,940 +0.03(+2.46%)
Oct 18, 2002 1.121 1.183 1.119 1.153 1,574,533 +0.03(+2.88%)
Oct 17, 2002 1.116 1.170 1.104 1.121 1,421,845 +0.02(+1.44%)
Oct 16, 2002 1.105 1.116 1.085 1.105 1,255,919 -0.01(-0.46%)
Oct 15, 2002 1.105 1.125 1.086 1.110 2,029,947 +0.05(+4.54%)
Oct 14, 2002 1.046 1.068 1.040 1.062 695,477 +0.01(+0.92%)
Oct 11, 2002 1.043 1.062 1.042 1.052 1,981,405 +0.01(+1.42%)
Oct 10, 2002 0.9914 1.061 0.9784 1.037 2,259,419 +0.05(+4.81%)
Oct 09, 2002 1.065 1.071 0.9897 0.9897 1,631,018 -0.08(-7.57%)
Oct 08, 2002 1.065 1.092 1.063 1.071 1,384,777 +0.02(+1.61%)
Oct 07, 2002 1.082 1.088 1.054 1.054 1,567,472 -0.04(-3.68%)
Oct 04, 2002 1.093 1.113 1.048 1.094 2,269,128 +0.01(+0.84%)
Oct 03, 2002 1.126 1.126 1.085 1.085 1,288,575 -0.04(-3.28%)
Oct 02, 2002 1.125 1.132 1.093 1.122 1,721,042 -0.01(-1.00%)
Oct 01, 2002 1.159 1.159 1.077 1.133 40,687,204 -0.03(-2.20%)
Sep 30, 2002 1.206 1.212 1.102 1.159 2,501,248 -0.05(-3.90%)
Sep 27, 2002 1.170 1.255 1.170 1.206 3,232,911 +0.04(+3.05%)
Sep 26, 2002 1.122 1.170 1.119 1.170 1,493,335 +0.06(+5.09%)
Sep 25, 2002 1.102 1.120 1.102 1.113 905,533 +0.01(+1.18%)
Sep 24, 2002 1.125 1.126 1.057 1.100 1,185,312 -0.03(-2.41%)
Sep 23, 2002 1.136 1.138 1.126 1.127 1,718,394 -0.01(-0.75%)
Sep 20, 2002 1.182 1.182 1.122 1.136 813,744 -0.01(-1.13%)
Sep 19, 2002 1.144 1.176 1.133 1.149 3,396,190 +0.01(+0.90%)
Sep 18, 2002 1.150 1.155 1.125 1.139 450,118 -0.02(-1.57%)
Sep 17, 2002 1.159 1.182 1.125 1.157 428,936 +0.01(+1.04%)
Sep 16, 2002 1.111 1.147 1.110 1.145 534,846 +0.03(+3.11%)
Sep 13, 2002 1.144 1.144 1.110 1.110 317,730 -0.05(-3.92%)
Sep 12, 2002 1.193 1.194 1.156 1.156 10,061,478 -0.02(-1.92%)
Sep 11, 2002 1.167 1.183 1.167 1.178 661,056 +0.02(+1.96%)
Sep 10, 2002 1.140 1.161 1.124 1.156 1,563,059 +0.02(+1.75%)
Sep 09, 2002 1.113 1.136 1.054 1.136 529,551 +0.02(+2.24%)
Sep 06, 2002 1.091 1.122 1.091 1.111 1,477,448 +0.02(+2.24%)
Sep 05, 2002 1.048 1.105 1.044 1.087 1,426,258 +0.03(+3.12%)
Sep 04, 2002 1.144 1.166 1.054 1.054 2,547,142 -0.08(-7.00%)
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.