Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.028 1.028 1.008 1.014 1,804,005 -0.01(-0.56%)
Oct 30, 2002 1.037 1.051 1.017 1.020 5,430,550 +0.00(+0.00%)
Oct 29, 2002 1.051 1.051 1.010 1.020 5,322,874 -0.03(-2.97%)
Oct 28, 2002 1.161 1.161 1.049 1.051 5,037,799 -0.10(-8.84%)
Oct 25, 2002 1.150 1.190 1.150 1.153 2,620,397 -0.00(-0.25%)
Oct 24, 2002 1.139 1.160 1.139 1.156 1,435,084 +0.03(+2.31%)
Oct 23, 2002 1.084 1.135 1.084 1.130 1,307,109 +0.04(+4.02%)
Oct 22, 2002 1.031 1.122 1.031 1.086 7,929,150 -0.10(-8.06%)
Oct 21, 2002 1.153 1.189 1.139 1.181 1,781,940 +0.03(+2.46%)
Oct 18, 2002 1.121 1.183 1.119 1.153 1,574,533 +0.03(+2.88%)
Oct 17, 2002 1.116 1.170 1.104 1.121 1,421,845 +0.02(+1.44%)
Oct 16, 2002 1.105 1.116 1.085 1.105 1,255,919 -0.01(-0.46%)
Oct 15, 2002 1.105 1.125 1.086 1.110 2,029,947 +0.05(+4.54%)
Oct 14, 2002 1.046 1.068 1.040 1.062 695,477 +0.01(+0.92%)
Oct 11, 2002 1.043 1.062 1.042 1.052 1,981,405 +0.01(+1.42%)
Oct 10, 2002 0.9914 1.061 0.9784 1.037 2,259,419 +0.05(+4.81%)
Oct 09, 2002 1.065 1.071 0.9897 0.9897 1,631,018 -0.08(-7.57%)
Oct 08, 2002 1.065 1.092 1.063 1.071 1,384,777 +0.02(+1.61%)
Oct 07, 2002 1.082 1.088 1.054 1.054 1,567,472 -0.04(-3.68%)
Oct 04, 2002 1.093 1.113 1.048 1.094 2,269,128 +0.01(+0.84%)
Oct 03, 2002 1.126 1.126 1.085 1.085 1,288,575 -0.04(-3.28%)
Oct 02, 2002 1.125 1.132 1.093 1.122 1,721,042 -0.01(-1.00%)
Oct 01, 2002 1.159 1.159 1.077 1.133 40,687,204 -0.03(-2.20%)
Sep 30, 2002 1.206 1.212 1.102 1.159 2,501,248 -0.05(-3.90%)
Sep 27, 2002 1.170 1.255 1.170 1.206 3,232,911 +0.04(+3.05%)
Sep 26, 2002 1.122 1.170 1.119 1.170 1,493,335 +0.06(+5.09%)
Sep 25, 2002 1.102 1.120 1.102 1.113 905,533 +0.01(+1.18%)
Sep 24, 2002 1.125 1.126 1.057 1.100 1,185,312 -0.03(-2.41%)
Sep 23, 2002 1.136 1.138 1.126 1.127 1,718,394 -0.01(-0.75%)
Sep 20, 2002 1.182 1.182 1.122 1.136 813,744 -0.01(-1.13%)
Sep 19, 2002 1.144 1.176 1.133 1.149 3,396,190 +0.01(+0.90%)
Sep 18, 2002 1.150 1.155 1.125 1.139 450,118 -0.02(-1.57%)
Sep 17, 2002 1.159 1.182 1.125 1.157 428,936 +0.01(+1.04%)
Sep 16, 2002 1.111 1.147 1.110 1.145 534,846 +0.03(+3.11%)
Sep 13, 2002 1.144 1.144 1.110 1.110 317,730 -0.05(-3.92%)
Sep 12, 2002 1.193 1.194 1.156 1.156 10,061,478 -0.02(-1.92%)
Sep 11, 2002 1.167 1.183 1.167 1.178 661,056 +0.02(+1.96%)
Sep 10, 2002 1.140 1.161 1.124 1.156 1,563,059 +0.02(+1.75%)
Sep 09, 2002 1.113 1.136 1.054 1.136 529,551 +0.02(+2.24%)
Sep 06, 2002 1.091 1.122 1.091 1.111 1,477,448 +0.02(+2.24%)
Sep 05, 2002 1.048 1.105 1.044 1.087 1,426,258 +0.03(+3.12%)
Sep 04, 2002 1.144 1.166 1.054 1.054 2,547,142 -0.08(-7.00%)
Sep 03, 2002 1.178 1.178 1.108 1.133 1,184,430 -0.05(-3.85%)
Aug 30, 2002 1.224 1.246 1.178 1.178 858,755 -0.04(-2.94%)
Aug 29, 2002 1.179 1.215 1.160 1.214 1,531,286 +0.03(+2.54%)
Aug 28, 2002 1.164 1.204 1.153 1.184 2,715,716 +0.02(+1.41%)
Aug 27, 2002 1.173 1.192 1.159 1.168 2,057,307 -0.00(-0.24%)
Aug 26, 2002 1.119 1.176 1.118 1.170 2,559,498 +0.05(+4.61%)
Aug 23, 2002 1.161 1.162 1.119 1.119 1,471,270 -0.04(-3.66%)
Aug 22, 2002 1.201 1.218 1.156 1.161 3,315,874 -0.05(-4.43%)
Aug 21, 2002 1.187 1.218 1.162 1.215 2,178,221 +0.03(+2.53%)
Aug 20, 2002 1.173 1.218 1.144 1.185 5,989,227 +0.11(+10.51%)
Aug 16, 2002 1.025 1.122 1.025 1.072 1,896,676 +0.05(+4.59%)
Aug 15, 2002 1.020 1.062 1.020 1.025 3,750,989 +0.05(+4.62%)
Aug 14, 2002 0.9263 1.008 0.9263 0.9801 3,557,703 +0.05(+5.81%)
Aug 13, 2002 0.9348 0.9750 0.9212 0.9263 1,933,745 +0.01(+0.62%)
Aug 12, 2002 0.8634 0.9206 0.8611 0.9206 1,022,034 +0.02(+2.27%)
Aug 07, 2002 0.8962 0.9064 0.8753 0.9002 1,721,924 +0.01(+0.63%)
Aug 06, 2002 0.8781 0.9002 0.8781 0.8945 1,863,138 +0.02(+2.87%)
Aug 05, 2002 0.8554 0.8883 0.8554 0.8696 774,910 +0.01(+1.66%)
Aug 02, 2002 0.9376 0.9376 0.8413 0.8554 1,120,001 -0.09(-9.53%)
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.