Indicators

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.7819	0.7882	0.7747	0.7848	2,528,441	+0.01(+0.92%)
Feb 26, 2004	0.7575	0.7806	0.7512	0.7777	3,101,142	-0.01(-0.91%)
Feb 25, 2004	0.7840	0.7983	0.7768	0.7848	2,825,485	+0.00(+0.11%)
Feb 24, 2004	0.7659	0.7932	0.7533	0.7840	8,133,073	+0.03(+4.60%)
Feb 23, 2004	0.7575	0.7575	0.7448	0.7495	3,489,676	-0.01(-1.06%)
Feb 20, 2004	0.7575	0.7600	0.7440	0.7575	2,488,043	-0.00(-0.33%)
Feb 19, 2004	0.7764	0.7772	0.7579	0.7600	3,105,895	+0.00(+0.06%)
Feb 18, 2004	0.7747	0.7827	0.7427	0.7596	4,125,351	-0.01(-1.42%)
Feb 17, 2004	0.7246	0.7705	0.7246	0.7705	3,383,928	+0.05(+6.58%)
Feb 13, 2004	0.7406	0.7406	0.7204	0.7230	2,098,321	-0.01(-1.83%)
Feb 12, 2004	0.7368	0.7406	0.7339	0.7364	1,577,899	+0.00(+0.00%)
Feb 11, 2004	0.7259	0.7457	0.7217	0.7364	2,226,644	+0.01(+1.74%)
Feb 10, 2004	0.7112	0.7251	0.7082	0.7238	1,965,245	+0.02(+2.38%)
Feb 09, 2004	0.7301	0.7301	0.7049	0.7070	3,432,644	-0.03(-3.56%)
Feb 06, 2004	0.7028	0.7331	0.7015	0.7331	3,223,525	+0.04(+5.58%)
Feb 05, 2004	0.6880	0.7070	0.6880	0.6943	2,100,697	+0.01(+1.10%)
Feb 04, 2004	0.6838	0.6910	0.6762	0.6868	3,412,445	+0.00(+0.18%)
Feb 03, 2004	0.6901	0.7007	0.6838	0.6855	2,307,440	-0.00(-0.37%)

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.