GameStop Corp (NY: GME )

123.42 +1.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.865 7.900 7.800 7.810 246,500 -0.06(-0.70%)
May 27, 2004 7.830 7.950 7.810 7.865 180,100 +0.02(+0.19%)
May 26, 2004 7.715 7.920 7.660 7.850 405,500 +0.15(+1.95%)
May 25, 2004 7.695 7.740 7.640 7.700 428,700 +0.00(+0.06%)
May 24, 2004 7.750 7.990 7.650 7.695 144,400 -0.00(-0.06%)
May 21, 2004 7.735 7.770 7.675 7.700 325,700 +0.04(+0.46%)
May 20, 2004 7.825 7.990 7.575 7.665 496,000 -0.08(-1.10%)
May 19, 2004 8.075 8.225 7.675 7.750 478,100 -0.12(-1.59%)
May 18, 2004 8.100 8.100 7.625 7.875 660,600 -0.39(-4.72%)
May 17, 2004 8.495 8.500 8.230 8.265 218,200 -0.27(-3.16%)
May 14, 2004 8.625 8.680 8.500 8.535 128,000 -0.09(-1.04%)
May 13, 2004 8.670 8.860 8.500 8.625 202,700 -0.04(-0.52%)
May 12, 2004 8.740 8.815 8.405 8.670 192,600 -0.08(-0.91%)
May 11, 2004 8.725 8.850 8.675 8.750 286,300 +0.15(+1.74%)
May 10, 2004 8.750 8.935 8.570 8.600 161,900 -0.20(-2.27%)
May 07, 2004 8.975 9.025 8.795 8.800 227,000 -0.22(-2.49%)
May 06, 2004 8.990 9.060 8.875 9.025 131,900 -0.01(-0.17%)
May 05, 2004 9.060 9.150 9.005 9.040 101,600 -0.05(-0.55%)
May 04, 2004 8.885 9.225 8.885 9.090 173,700 +0.21(+2.31%)
May 03, 2004 8.785 9.095 8.775 8.885 180,600 +0.08(+0.91%)
Apr 30, 2004 8.925 8.925 8.690 8.805 271,800 -0.07(-0.79%)
Apr 29, 2004 9.050 9.055 8.805 8.875 110,000 -0.12(-1.33%)
Apr 28, 2004 9.090 9.105 8.985 8.995 139,900 -0.15(-1.59%)
Apr 27, 2004 9.115 9.250 9.100 9.140 120,200 +0.06(+0.66%)
Apr 26, 2004 9.150 9.150 9.030 9.080 68,100 +0.01(+0.06%)
Apr 23, 2004 9.275 9.295 9.030 9.075 147,900 -0.20(-2.10%)
Apr 22, 2004 9.245 9.350 9.180 9.270 130,500 +0.03(+0.27%)
Apr 21, 2004 9.025 9.310 8.995 9.245 178,300 +0.25(+2.78%)
Apr 20, 2004 9.200 9.200 8.995 8.995 89,600 -0.14(-1.53%)
Apr 19, 2004 9.110 9.160 8.985 9.135 73,500 +0.03(+0.27%)
Apr 16, 2004 9.075 9.220 9.005 9.110 124,200 -0.04(-0.38%)
Apr 15, 2004 9.025 9.175 9.010 9.145 107,900 +0.19(+2.12%)
Apr 14, 2004 8.875 9.145 8.730 8.955 156,000 -0.02(-0.22%)
Apr 13, 2004 9.225 9.300 8.920 8.975 149,700 -0.25(-2.71%)
Apr 12, 2004 9.200 9.315 9.165 9.225 72,300 +0.01(+0.16%)
Apr 08, 2004 9.325 9.365 9.195 9.210 152,000 +0.05(+0.55%)
Apr 07, 2004 9.150 9.200 9.070 9.160 108,800 -0.04(-0.43%)
Apr 06, 2004 9.150 9.225 9.120 9.200 130,700 -0.03(-0.33%)
Apr 05, 2004 9.180 9.260 9.135 9.230 201,600 +0.05(+0.54%)
Apr 02, 2004 9.080 9.245 9.050 9.180 178,900 +0.21(+2.40%)
Apr 01, 2004 9.000 9.125 8.910 8.965 150,000 -0.04(-0.50%)
Mar 31, 2004 9.045 9.095 8.940 9.010 172,700 +0.03(+0.33%)
Mar 30, 2004 9.050 9.060 8.865 8.980 197,300 -0.08(-0.94%)
Mar 29, 2004 9.000 9.195 8.950 9.065 338,300 +0.32(+3.72%)
Mar 26, 2004 8.625 8.770 8.620 8.740 317,800 +0.12(+1.33%)
Mar 25, 2004 8.600 8.725 8.550 8.625 172,000 +0.13(+1.53%)
Mar 24, 2004 8.525 8.625 8.425 8.495 334,500 -0.01(-0.06%)
Mar 23, 2004 8.400 8.500 8.300 8.500 242,200 +0.24(+2.97%)
Mar 22, 2004 8.555 8.555 8.245 8.255 189,800 -0.28(-3.28%)
Mar 19, 2004 8.415 8.575 8.375 8.535 256,100 +0.17(+2.03%)
Mar 18, 2004 8.450 8.450 8.300 8.365 224,600 -0.07(-0.83%)
Mar 17, 2004 8.585 8.705 8.255 8.435 445,300 -0.15(-1.75%)
Mar 16, 2004 8.790 8.835 8.390 8.585 171,300 -0.20(-2.33%)
Mar 15, 2004 8.900 8.900 8.640 8.790 182,300 -0.16(-1.79%)
Mar 12, 2004 8.500 8.950 8.495 8.950 185,900 +0.52(+6.17%)
Mar 11, 2004 8.575 8.655 8.430 8.430 200,200 -0.11(-1.23%)
Mar 10, 2004 8.870 9.050 8.500 8.535 278,400 -0.33(-3.72%)
Mar 09, 2004 9.000 9.000 8.810 8.865 132,600 -0.04(-0.39%)
Mar 08, 2004 9.025 9.070 8.865 8.900 111,700 -0.15(-1.66%)
Mar 05, 2004 8.925 9.105 8.840 9.050 102,900 +0.04(+0.50%)
Mar 04, 2004 9.150 9.150 8.955 9.005 227,400 -0.14(-1.53%)
Mar 03, 2004 9.125 9.265 8.935 9.145 136,200 +0.07(+0.77%)
Mar 02, 2004 9.290 9.370 9.010 9.075 297,700 -0.21(-2.21%)
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.