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 (%)
Jul 30, 2004 0.6459 0.6523 0.6434 0.6481 964,799 +0.00(+0.06%)
Jul 29, 2004 0.6380 0.6493 0.6375 0.6476 1,409,178 +0.01(+1.85%)
Jul 28, 2004 0.6396 0.6396 0.6312 0.6358 2,205,257 -0.01(-1.18%)
Jul 27, 2004 0.6165 0.6438 0.6148 0.6434 2,856,378 +0.03(+4.94%)
Jul 26, 2004 0.6165 0.6215 0.6131 0.6131 1,581,464 +0.00(+0.07%)
Jul 23, 2004 0.6426 0.6426 0.6102 0.6127 4,233,475 -0.03(-5.15%)
Jul 22, 2004 0.6523 0.6535 0.6354 0.6459 2,733,996 -0.01(-1.10%)
Jul 21, 2004 0.6459 0.6699 0.6401 0.6531 4,733,698 +0.01(+2.24%)
Jul 20, 2004 0.6186 0.6438 0.6148 0.6388 1,668,200 +0.02(+2.57%)
Jul 19, 2004 0.6316 0.6358 0.6224 0.6228 1,940,293 -0.01(-1.66%)
Jul 16, 2004 0.6367 0.6367 0.6224 0.6333 2,901,529 -0.00(-0.27%)
Jul 15, 2004 0.6346 0.6413 0.6325 0.6350 4,418,831 -0.00(-0.40%)
Jul 14, 2004 0.6354 0.6438 0.6312 0.6375 3,331,649 +0.00(+0.07%)
Jul 13, 2004 0.6321 0.6459 0.6316 0.6371 4,492,498 +0.01(+0.93%)
Jul 12, 2004 0.6186 0.6312 0.6114 0.6312 1,847,615 +0.01(+1.35%)
Jul 09, 2004 0.6165 0.6241 0.6047 0.6228 2,610,425 +0.00(+0.68%)
Jul 08, 2004 0.6135 0.6203 0.6081 0.6186 3,196,196 +0.01(+0.82%)
Jul 07, 2004 0.6178 0.6312 0.6135 0.6135 3,004,900 -0.01(-1.15%)
Jul 06, 2004 0.6257 0.6333 0.6131 0.6207 2,131,590 -0.00(-0.74%)
Jul 02, 2004 0.6270 0.6337 0.6215 0.6253 1,649,190 +0.00(+0.41%)
Jul 01, 2004 0.6405 0.6438 0.6173 0.6228 2,347,838 -0.02(-2.76%)
Jun 30, 2004 0.6325 0.6451 0.6295 0.6405 3,376,799 +0.01(+2.15%)
Jun 29, 2004 0.6367 0.6375 0.6262 0.6270 1,412,742 -0.00(-0.73%)
Jun 28, 2004 0.6354 0.6417 0.6291 0.6316 1,590,969 -0.00(-0.60%)
Jun 25, 2004 0.6241 0.6354 0.6110 0.6354 7,516,409 +0.02(+2.51%)
Jun 24, 2004 0.6266 0.6291 0.6190 0.6199 3,888,904 -0.00(-0.74%)
Jun 23, 2004 0.6152 0.6270 0.6089 0.6245 6,136,935 +0.01(+2.06%)
Jun 22, 2004 0.6312 0.6316 0.6102 0.6119 6,057,327 -0.02(-3.07%)
Jun 21, 2004 0.6329 0.6413 0.6312 0.6312 4,770,531 -0.00(-0.20%)
Jun 18, 2004 0.6531 0.6535 0.6321 0.6325 3,117,777 -0.02(-3.09%)
Jun 17, 2004 0.6598 0.6598 0.6459 0.6527 2,301,499 -0.01(-1.71%)
Jun 16, 2004 0.6510 0.6657 0.6502 0.6640 2,381,107 +0.02(+2.47%)
Jun 15, 2004 0.6523 0.6615 0.6438 0.6481 4,928,559 -0.00(-0.06%)
Jun 14, 2004 0.6628 0.6628 0.6422 0.6485 4,202,583 -0.02(-2.59%)
Jun 10, 2004 0.6767 0.6771 0.6611 0.6657 4,204,959 -0.01(-1.56%)
Jun 09, 2004 0.6691 0.6851 0.6691 0.6762 4,618,445 +0.01(+0.75%)
Jun 08, 2004 0.6691 0.6754 0.6666 0.6712 2,263,477 +0.00(+0.00%)
Jun 07, 2004 0.6649 0.6750 0.6628 0.6712 3,612,059 +0.02(+2.31%)
Jun 04, 2004 0.6481 0.6611 0.6464 0.6560 5,279,071 +0.01(+1.90%)
Jun 03, 2004 0.6548 0.6552 0.6401 0.6438 7,819,394 -0.01(-1.67%)
Jun 02, 2004 0.6531 0.6586 0.6518 0.6548 5,205,404 +0.00(+0.26%)
Jun 01, 2004 0.6573 0.6666 0.6527 0.6531 3,975,641 -0.00(-0.64%)
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.