Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.8855 0.8860 0.8673 0.8730 1,280,631 -0.01(-0.77%)
Dec 30, 2003 0.8702 0.8838 0.8690 0.8798 1,201,199 +0.01(+0.84%)
Dec 29, 2003 0.8532 0.8713 0.8447 0.8724 1,241,798 +0.02(+2.26%)
Dec 26, 2003 0.8583 0.8611 0.8498 0.8532 657,526 +0.00(+0.47%)
Dec 24, 2003 0.8855 0.8855 0.8469 0.8492 985,848 -0.04(-4.70%)
Dec 23, 2003 0.8622 0.8860 0.8622 0.8911 1,310,639 +0.04(+4.59%)
Dec 22, 2003 0.8605 0.8668 0.8503 0.8520 1,743,989 -0.02(-2.27%)
Dec 19, 2003 0.8611 0.8832 0.8594 0.8719 2,303,548 +0.01(+1.58%)
Dec 18, 2003 0.8390 0.8673 0.8379 0.8583 2,367,095 +0.03(+3.06%)
Dec 17, 2003 0.8390 0.8418 0.8243 0.8328 2,495,070 -0.01(-1.61%)
Dec 16, 2003 0.8215 0.8464 0.8175 0.8464 2,768,671 +0.03(+3.68%)
Dec 15, 2003 0.8719 0.8730 0.8158 0.8164 2,945,188 -0.04(-4.82%)
Dec 12, 2003 0.8696 0.8724 0.8498 0.8577 1,457,149 -0.01(-1.05%)
Dec 11, 2003 0.8215 0.8696 0.8215 0.8668 4,107,554 +0.05(+5.81%)
Dec 10, 2003 0.8107 0.8248 0.8090 0.8192 2,743,076 +0.01(+1.12%)
Dec 09, 2003 0.8333 0.8356 0.8101 0.8101 2,016,708 -0.02(-2.52%)
Dec 08, 2003 0.8305 0.8356 0.8215 0.8311 2,151,744 -0.00(-0.20%)
Dec 05, 2003 0.8362 0.8396 0.8265 0.8328 1,444,792 -0.01(-1.08%)
Dec 04, 2003 0.8668 0.8668 0.8016 0.8418 5,141,944 -0.02(-2.88%)
Dec 03, 2003 0.8724 0.8809 0.8645 0.8668 3,658,318 +0.00(+0.33%)
Dec 02, 2003 0.9008 0.9008 0.8560 0.8639 5,249,620 -0.04(-4.63%)
Dec 01, 2003 0.9263 0.9263 0.8951 0.9059 3,887,790 -0.01(-0.99%)
Nov 28, 2003 0.9178 0.9229 0.9127 0.9149 844,634 -0.00(-0.06%)
Nov 26, 2003 0.9166 0.9251 0.9127 0.9155 1,661,909 +0.00(+0.19%)
Nov 25, 2003 0.9382 0.9399 0.9155 0.9138 2,249,711 -0.02(-2.06%)
Nov 24, 2003 0.9263 0.9433 0.9178 0.9331 1,987,583 +0.02(+1.86%)
Nov 21, 2003 0.9302 0.9370 0.9246 0.9161 1,769,584 -0.00(-0.31%)
Nov 20, 2003 0.8923 0.9427 0.8923 0.9189 6,970,662 +0.05(+5.26%)
Nov 19, 2003 0.8724 0.8917 0.8583 0.8730 2,527,725 +0.01(+1.72%)
Nov 18, 2003 0.9110 0.9291 0.8560 0.8583 5,931,859 -0.05(-5.31%)
Nov 17, 2003 0.9013 0.9161 0.8985 0.9064 2,366,212 -0.01(-1.05%)
Nov 14, 2003 0.9461 0.9461 0.9076 0.9161 2,162,335 -0.03(-3.17%)
Nov 13, 2003 0.9727 0.9727 0.9444 0.9461 2,476,535 -0.03(-3.30%)
Nov 12, 2003 0.9574 0.9784 0.9574 0.9784 3,082,872 +0.02(+2.19%)
Nov 11, 2003 0.9359 0.9551 0.9359 0.9574 3,552,407 +0.01(+1.50%)
Nov 10, 2003 0.9461 0.9500 0.9404 0.9433 2,806,622 -0.01(-0.89%)
Nov 07, 2003 0.9602 0.9704 0.9517 0.9517 2,074,076 -0.01(-0.59%)
Nov 06, 2003 0.9376 0.9942 0.9291 0.9574 6,945,067 +0.01(+1.20%)
Nov 05, 2003 0.9064 0.9438 0.8985 0.9461 5,103,993 +0.05(+5.23%)
Nov 04, 2003 0.9064 0.9115 0.8985 0.8991 5,639,723 +0.00(+0.06%)
Nov 03, 2003 0.9529 0.9733 0.8730 0.8985 8,527,544 -0.05(-5.71%)
Oct 31, 2003 0.9727 0.9727 0.9517 0.9529 2,311,492 -0.02(-1.87%)
Oct 30, 2003 0.9840 0.9840 0.9636 0.9710 1,788,118 +0.01(+0.82%)
Oct 29, 2003 0.9772 0.9772 0.9523 0.9631 1,096,171 -0.02(-2.02%)
Oct 28, 2003 0.9563 1.006 0.9546 0.9829 2,228,529 +0.04(+4.02%)
Oct 27, 2003 0.9155 0.9495 0.9155 0.9450 1,983,170 +0.03(+3.80%)
Oct 24, 2003 0.9546 0.9546 0.8889 0.9104 6,447,289 -0.05(-5.53%)
Oct 23, 2003 0.9744 0.9976 0.9608 0.9636 3,909,855 -0.03(-3.08%)
Oct 22, 2003 1.019 1.020 0.9857 0.9942 3,391,777 -0.03(-2.55%)
Oct 21, 2003 1.023 1.029 1.016 1.020 3,311,461 -0.00(-0.22%)
Oct 20, 2003 1.031 1.033 1.014 1.023 2,930,184 -0.01(-1.10%)
Oct 17, 2003 1.051 1.058 1.031 1.034 1,482,744 -0.03(-2.72%)
Oct 16, 2003 1.071 1.071 1.048 1.063 1,958,457 -0.01(-0.85%)
Oct 15, 2003 1.076 1.076 1.067 1.072 3,882,494 +0.00(+0.37%)
Oct 14, 2003 1.039 1.068 1.036 1.068 2,736,898 +0.02(+2.28%)
Oct 13, 2003 0.9869 1.054 0.9801 1.044 5,278,745 +0.06(+5.80%)
Oct 10, 2003 0.9857 0.9965 0.9687 0.9869 1,623,957 -0.00(-0.46%)
Oct 09, 2003 0.9744 1.000 0.9744 0.9914 1,689,269 +0.02(+2.46%)
Oct 08, 2003 0.9772 0.9903 0.9665 0.9676 1,202,964 -0.01(-0.99%)
Oct 07, 2003 0.9631 0.9738 0.9568 0.9772 1,226,794 +0.00(+0.00%)
Oct 06, 2003 0.9461 0.9772 0.9348 0.9772 950,544 +0.03(+3.42%)
Oct 03, 2003 0.9574 0.9625 0.9348 0.9450 1,563,942 +0.01(+0.60%)
Oct 02, 2003 0.9263 0.9404 0.9217 0.9393 1,420,080 +0.02(+2.03%)
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.