Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.6619 0.6649 0.6565 0.6573 2,928,857 -0.00(-0.70%)
May 27, 2004 0.6590 0.6691 0.6573 0.6619 2,139,907 +0.00(+0.19%)
May 26, 2004 0.6493 0.6666 0.6447 0.6607 4,818,059 +0.01(+1.95%)
May 25, 2004 0.6476 0.6514 0.6430 0.6481 5,093,716 +0.00(+0.06%)
May 24, 2004 0.6523 0.6725 0.6438 0.6476 1,715,728 -0.00(-0.06%)
May 21, 2004 0.6510 0.6539 0.6459 0.6481 3,869,893 +0.00(+0.46%)
May 20, 2004 0.6586 0.6725 0.6375 0.6451 5,893,359 -0.01(-1.10%)
May 19, 2004 0.6796 0.6922 0.6459 0.6523 5,680,675 -0.01(-1.59%)
May 18, 2004 0.6817 0.6817 0.6417 0.6628 7,849,099 -0.03(-4.72%)
May 17, 2004 0.7150 0.7154 0.6927 0.6956 2,592,602 -0.02(-3.16%)
May 14, 2004 0.7259 0.7305 0.7154 0.7183 1,520,866 -0.01(-1.04%)
May 13, 2004 0.7297 0.7457 0.7154 0.7259 2,408,435 -0.00(-0.52%)
May 12, 2004 0.7356 0.7419 0.7074 0.7297 2,288,429 -0.01(-0.91%)
May 11, 2004 0.7343 0.7448 0.7301 0.7364 3,401,751 +0.01(+1.74%)
May 10, 2004 0.7364 0.7520 0.7213 0.7238 1,923,659 -0.02(-2.27%)
May 07, 2004 0.7554 0.7596 0.7402 0.7406 2,697,162 -0.02(-2.49%)
May 06, 2004 0.7566 0.7625 0.7469 0.7596 1,567,205 -0.00(-0.17%)
May 05, 2004 0.7625 0.7701 0.7579 0.7608 1,207,188 -0.00(-0.55%)
May 04, 2004 0.7478 0.7764 0.7478 0.7650 2,063,863 +0.02(+2.31%)
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.