Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.7225 0.7225 0.7070 0.7078 3,111,836 -0.01(-1.87%)
Oct 30, 2003 0.7310 0.7310 0.7158 0.7213 2,407,247 +0.01(+0.82%)
Oct 29, 2003 0.7259 0.7259 0.7074 0.7154 1,475,716 -0.01(-2.02%)
Oct 28, 2003 0.7103 0.7474 0.7091 0.7301 3,000,147 +0.03(+4.02%)
Oct 27, 2003 0.6800 0.7053 0.6800 0.7019 2,669,834 +0.03(+3.80%)
Oct 24, 2003 0.7091 0.7091 0.6603 0.6762 8,679,635 -0.04(-5.53%)
Oct 23, 2003 0.7238 0.7411 0.7137 0.7158 5,263,625 -0.02(-3.08%)
Oct 22, 2003 0.7570 0.7575 0.7322 0.7385 4,566,165 -0.02(-2.55%)
Oct 21, 2003 0.7596 0.7642 0.7545 0.7579 4,458,041 -0.00(-0.22%)
Oct 20, 2003 0.7659 0.7676 0.7528 0.7596 3,944,748 -0.01(-1.10%)
Oct 17, 2003 0.7806 0.7861 0.7659 0.7680 1,996,137 -0.02(-2.72%)
Oct 16, 2003 0.7953 0.7953 0.7785 0.7894 2,636,565 -0.01(-0.85%)
Oct 15, 2003 0.7995 0.7995 0.7924 0.7962 5,226,792 +0.00(+0.37%)
Oct 14, 2003 0.7718 0.7932 0.7692 0.7932 3,684,537 +0.02(+2.28%)
Oct 13, 2003 0.7331 0.7827 0.7280 0.7756 7,106,488 +0.04(+5.80%)
Oct 10, 2003 0.7322 0.7402 0.7196 0.7331 2,186,246 -0.00(-0.46%)
Oct 09, 2003 0.7238 0.7432 0.7238 0.7364 2,274,171 +0.02(+2.46%)
Oct 08, 2003 0.7259 0.7356 0.7179 0.7187 1,619,485 -0.01(-0.99%)
Oct 07, 2003 0.7154 0.7234 0.7108 0.7259 1,651,566 +0.00(+0.00%)
Oct 06, 2003 0.7028 0.7259 0.6943 0.7259 1,279,666 +0.02(+3.42%)
Oct 03, 2003 0.7112 0.7150 0.6943 0.7019 2,105,450 +0.00(+0.60%)
Oct 02, 2003 0.6880 0.6985 0.6847 0.6977 1,911,777 +0.01(+2.03%)
Oct 01, 2003 0.6695 0.7002 0.6695 0.6838 3,004,900 +0.01(+2.20%)
Sep 30, 2003 0.6901 0.6901 0.6628 0.6691 1,952,175 -0.02(-2.45%)
Sep 29, 2003 0.6838 0.6838 0.6586 0.6859 2,526,064 +0.00(+0.31%)
Sep 26, 2003 0.6775 0.6901 0.6691 0.6838 4,387,938 +0.01(+1.56%)
Sep 25, 2003 0.6964 0.7057 0.6733 0.6733 3,797,414 -0.02(-2.32%)
Sep 24, 2003 0.7200 0.7221 0.6910 0.6893 2,798,157 -0.03(-4.49%)
Sep 23, 2003 0.7061 0.7238 0.7011 0.7217 4,273,873 +0.02(+2.20%)
Sep 22, 2003 0.7175 0.7175 0.7028 0.7061 2,343,085 -0.02(-2.16%)
Sep 19, 2003 0.7204 0.7280 0.7204 0.7217 4,368,928 +0.00(+0.00%)
Sep 18, 2003 0.7242 0.7331 0.7183 0.7217 2,903,905 -0.01(-0.69%)
Sep 17, 2003 0.7112 0.7322 0.7112 0.7267 2,257,536 +0.02(+2.49%)
Sep 16, 2003 0.7221 0.7251 0.7078 0.7091 4,119,410 -0.01(-2.03%)
Sep 15, 2003 0.7074 0.7318 0.7074 0.7238 7,283,526 +0.02(+2.32%)
Sep 12, 2003 0.7150 0.7150 0.6607 0.7074 13,283,822 -0.01(-1.06%)
Sep 11, 2003 0.7259 0.7352 0.7070 0.7150 3,385,117 -0.01(-1.45%)
Sep 10, 2003 0.7385 0.7398 0.7200 0.7255 7,256,198 -0.02(-2.60%)
Sep 09, 2003 0.7507 0.7608 0.7415 0.7448 3,054,803 -0.01(-0.78%)
Sep 08, 2003 0.7575 0.7617 0.7259 0.7507 5,242,238 -0.01(-0.89%)
Sep 05, 2003 0.7524 0.7617 0.7482 0.7575 5,713,944 +0.00(+0.11%)
Sep 04, 2003 0.7406 0.7680 0.7364 0.7566 4,840,634 +0.01(+1.18%)
Sep 03, 2003 0.7322 0.7516 0.7322 0.7478 4,934,500 +0.02(+2.72%)
Sep 02, 2003 0.7049 0.7314 0.7049 0.7280 3,579,978 +0.03(+4.03%)
Aug 29, 2003 0.6969 0.7150 0.6969 0.6998 1,529,184 +0.01(+0.79%)
Aug 28, 2003 0.6943 0.7036 0.6863 0.6943 3,689,290 +0.00(+0.61%)
Aug 27, 2003 0.6670 0.6952 0.6670 0.6901 2,604,484 +0.02(+2.82%)
Aug 26, 2003 0.6817 0.6901 0.6645 0.6712 6,361,501 -0.02(-3.33%)
Aug 25, 2003 0.6901 0.7011 0.6901 0.6943 5,356,303 +0.01(+1.35%)
Aug 22, 2003 0.6754 0.6897 0.6733 0.6851 6,885,487 +0.03(+4.09%)
Aug 21, 2003 0.6186 0.6661 0.6148 0.6582 11,039,355 +0.04(+5.89%)
Aug 20, 2003 0.5955 0.6300 0.5891 0.6215 8,241,197 +0.02(+3.14%)
Aug 19, 2003 0.5681 0.6064 0.5681 0.6026 14,723,893 +0.06(+10.15%)
Aug 18, 2003 0.5555 0.5647 0.5407 0.5471 7,521,162 -0.01(-1.52%)
Aug 15, 2003 0.5517 0.5555 0.5492 0.5555 1,306,995 +0.00(+0.76%)
Aug 14, 2003 0.5450 0.5567 0.5374 0.5513 4,517,450 +0.01(+1.95%)
Aug 13, 2003 0.5407 0.5424 0.5386 0.5407 2,837,367 +0.00(+0.78%)
Aug 12, 2003 0.5327 0.5437 0.5327 0.5365 2,051,982 +0.00(+0.71%)
Aug 11, 2003 0.5357 0.5450 0.5269 0.5327 2,568,839 -0.00(-0.47%)
Aug 08, 2003 0.5546 0.5588 0.5353 0.5353 4,522,202 -0.02(-3.20%)
Aug 07, 2003 0.5513 0.5601 0.5433 0.5529 2,574,780 +0.00(+0.31%)
Aug 06, 2003 0.5576 0.5576 0.5391 0.5513 4,466,358 -0.01(-2.24%)
Aug 05, 2003 0.5765 0.5765 0.5605 0.5639 2,587,850 -0.01(-2.55%)
Aug 04, 2003 0.5681 0.5786 0.5525 0.5786 2,057,923 +0.01(+1.63%)
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.