Skip to main content

GameStop Corp (NY: GME )

13.09 -0.08 (-0.65%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.4095 0.4145 0.3893 0.4124 4,279,814 +0.00(+0.72%)
Dec 30, 2002 0.3893 0.4099 0.3867 0.4095 3,746,323 +0.02(+4.06%)
Dec 27, 2002 0.3871 0.3947 0.3821 0.3935 6,113,172 +0.01(+1.63%)
Dec 26, 2002 0.3893 0.3956 0.3855 0.3871 3,865,140 +0.00(+0.55%)
Dec 24, 2002 0.3829 0.3871 0.3754 0.3850 6,249,812 -0.01(-2.66%)
Dec 23, 2002 0.3972 0.4036 0.3893 0.3956 15,213,422 -0.00(-0.74%)
Dec 20, 2002 0.3998 0.4061 0.3842 0.3985 34,915,776 +0.01(+1.61%)
Dec 19, 2002 0.4179 0.4419 0.3796 0.3922 57,883,244 -0.23(-37.45%)
Dec 17, 2002 0.6817 0.6834 0.6123 0.6270 9,745,430 -0.05(-6.87%)
Dec 16, 2002 0.6733 0.6855 0.6691 0.6733 4,472,299 +0.01(+1.27%)
Dec 13, 2002 0.7448 0.7448 0.6649 0.6649 7,668,496 -0.10(-12.71%)
Dec 12, 2002 0.7242 0.7617 0.7217 0.7617 2,464,279 +0.04(+5.17%)
Dec 11, 2002 0.7659 0.7726 0.7217 0.7242 4,439,030 -0.04(-5.02%)
Dec 10, 2002 0.7722 0.7827 0.7591 0.7625 3,400,563 -0.00(-0.17%)
Dec 09, 2002 0.7827 0.7878 0.7554 0.7638 2,090,003 -0.05(-5.57%)
Dec 06, 2002 0.8059 0.8122 0.7890 0.8088 1,674,141 -0.00(-0.16%)
Dec 05, 2002 0.7932 0.8303 0.7911 0.8101 3,658,397 +0.02(+2.39%)
Dec 04, 2002 0.7974 0.8101 0.7911 0.7911 2,297,934 -0.01(-1.36%)
Dec 03, 2002 0.7890 0.8134 0.7684 0.8021 2,480,914 +0.01(+0.85%)
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.