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 (%)
Aug 31, 2004 0.7217 0.7230 0.7028 0.7053 2,427,446 -0.01(-2.05%)
Aug 30, 2004 0.7129 0.7301 0.7099 0.7200 1,810,782 +0.01(+0.71%)
Aug 27, 2004 0.7133 0.7183 0.7103 0.7150 1,437,694 +0.01(+0.71%)
Aug 26, 2004 0.7133 0.7179 0.7074 0.7099 925,590 -0.01(-0.76%)
Aug 25, 2004 0.7137 0.7183 0.7103 0.7154 1,103,816 +0.00(+0.24%)
Aug 24, 2004 0.7053 0.7238 0.7053 0.7137 2,415,564 +0.01(+1.37%)
Aug 23, 2004 0.7175 0.7187 0.6990 0.7040 1,371,156 -0.01(-1.59%)
Aug 20, 2004 0.7301 0.7415 0.7057 0.7154 5,285,012 -0.01(-0.87%)
Aug 19, 2004 0.6994 0.7234 0.6931 0.7217 5,818,504 +0.02(+2.45%)
Aug 18, 2004 0.6737 0.7049 0.6699 0.7044 2,839,743 +0.03(+4.30%)
Aug 17, 2004 0.6670 0.6830 0.6607 0.6754 8,335,063 +0.01(+1.58%)
Aug 16, 2004 0.6270 0.6691 0.6270 0.6649 3,601,365 +0.03(+5.33%)
Aug 13, 2004 0.6291 0.6371 0.6236 0.6312 1,012,327 +0.00(+0.60%)
Aug 12, 2004 0.6291 0.6363 0.6169 0.6274 1,428,189 -0.01(-0.86%)
Aug 11, 2004 0.6354 0.6413 0.6274 0.6329 1,459,081 -0.00(-0.33%)
Aug 10, 2004 0.6300 0.6523 0.6300 0.6350 1,214,317 +0.01(+1.48%)
Aug 09, 2004 0.6312 0.6417 0.6228 0.6257 2,662,705 -0.01(-0.87%)
Aug 06, 2004 0.6228 0.6329 0.6089 0.6312 2,979,948 +0.00(+0.33%)
Aug 05, 2004 0.6375 0.6401 0.6266 0.6291 1,700,281 -0.01(-1.64%)
Aug 04, 2004 0.6438 0.6523 0.6358 0.6396 2,112,579 -0.00(-0.65%)
Aug 03, 2004 0.6552 0.6619 0.6413 0.6438 3,924,549 -0.02(-2.42%)
Aug 02, 2004 0.6447 0.6603 0.6417 0.6598 1,081,241 +0.01(+1.82%)
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%)
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.