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 (%)
Jun 28, 2002 1.130 1.208 1.123 1.189 3,647,727 +0.06(+4.95%)
Jun 27, 2002 1.082 1.133 1.071 1.133 1,800,474 +0.06(+5.54%)
Jun 26, 2002 1.119 1.119 1.040 1.074 3,179,956 -0.06(-5.16%)
Jun 25, 2002 1.162 1.178 1.132 1.132 915,241 -0.06(-4.86%)
Jun 21, 2002 1.232 1.232 1.184 1.190 1,104,997 -0.05(-4.11%)
Jun 20, 2002 1.295 1.295 1.234 1.241 562,207 -0.06(-4.78%)
Jun 19, 2002 1.275 1.311 1.275 1.303 999,087 +0.03(+2.13%)
Jun 18, 2002 1.304 1.311 1.263 1.276 286,840 -0.03(-2.17%)
Jun 17, 2002 1.280 1.328 1.280 1.304 1,033,507 +0.03(+2.27%)
Jun 14, 2002 1.300 1.300 1.210 1.275 792,562 +0.01(+0.49%)
Jun 12, 2002 1.275 1.276 1.236 1.269 586,919 -0.02(-1.54%)
Jun 11, 2002 1.281 1.289 1.276 1.289 356,564 +0.01(+1.11%)
Jun 10, 2002 1.300 1.320 1.263 1.275 942,601 -0.03(-1.96%)
Jun 07, 2002 1.303 1.317 1.278 1.300 1,932,862 -0.02(-1.29%)
Jun 06, 2002 1.317 1.340 1.314 1.317 1,548,055 +0.00(+0.00%)
Jun 05, 2002 1.331 1.342 1.309 1.317 1,932,862 -0.05(-3.89%)
May 31, 2002 1.318 1.377 1.318 1.370 2,987,552 -0.00(-0.08%)
May 28, 2002 1.334 1.376 1.320 1.372 31,949,604 +0.04(+3.20%)
May 27, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.00(+0.00%)
May 24, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.06(+4.69%)
May 23, 2002 1.204 1.286 1.204 1.270 2,380,333 +0.07(+5.46%)
May 22, 2002 1.159 1.218 1.150 1.204 2,037,890 +0.04(+3.66%)
May 21, 2002 1.280 1.283 1.159 1.161 4,267,302 -0.05(-4.12%)
May 20, 2002 1.203 1.218 1.195 1.211 2,577,150 +0.01(+0.71%)
May 17, 2002 1.176 1.218 1.176 1.203 4,800,384 +0.04(+3.06%)
May 16, 2002 1.125 1.173 1.125 1.167 5,832,126 +0.04(+3.78%)
May 15, 2002 1.173 1.190 1.125 1.125 6,431,402 -0.05(-4.57%)
May 14, 2002 1.246 1.269 1.178 1.178 4,367,034 -0.04(-3.26%)
May 13, 2002 1.250 1.250 1.181 1.218 2,128,796 -0.03(-2.54%)
May 10, 2002 1.303 1.327 1.246 1.250 767,849 -0.04(-3.46%)
May 09, 2002 1.275 1.314 1.275 1.294 934,658 +0.03(+2.01%)
May 08, 2002 1.229 1.275 1.229 1.269 726,368 +0.05(+4.19%)
May 07, 2002 1.227 1.246 1.215 1.218 499,543 -0.01(-1.15%)
May 06, 2002 1.178 1.280 1.178 1.232 2,367,977 +0.05(+4.57%)
May 03, 2002 1.178 1.179 1.165 1.178 511,017 -0.00(-0.14%)
May 02, 2002 1.156 1.189 1.156 1.180 3,658,318 +0.02(+1.61%)
May 01, 2002 1.093 1.161 1.093 1.161 1,844,604 +0.08(+7.61%)
Apr 30, 2002 1.062 1.093 1.059 1.079 215,615,696 +0.01(+0.79%)
Apr 29, 2002 1.085 1.085 1.065 1.071 2,826,922 -0.02(-1.82%)
Apr 26, 2002 1.093 1.109 1.091 1.091 1,824,304 -0.01(-0.77%)
Apr 25, 2002 1.100 1.100 1.086 1.099 1,905,502 -0.00(-0.05%)
Apr 24, 2002 1.106 1.111 1.099 1.100 1,174,721 -0.01(-0.72%)
Apr 23, 2002 1.130 1.147 1.105 1.108 909,945 -0.03(-2.25%)
Apr 22, 2002 1.142 1.142 1.122 1.133 852,577 -0.02(-1.33%)
Apr 19, 2002 1.122 1.153 1.122 1.148 713,129 +0.03(+2.32%)
Apr 18, 2002 1.122 1.142 1.118 1.122 1,086,463 +0.00(+0.00%)
Apr 17, 2002 1.091 1.147 1.091 1.122 3,694,504 +0.05(+4.26%)
Apr 16, 2002 1.062 1.088 1.062 1.076 1,352,121 +0.02(+2.37%)
Apr 15, 2002 1.031 1.052 1.030 1.051 1,720,159 +0.02(+1.70%)
Apr 12, 2002 1.057 1.057 1.023 1.034 1,363,595 -0.01(-1.35%)
Apr 11, 2002 1.071 1.071 1.048 1.048 1,593,067 -0.02(-2.22%)
Apr 10, 2002 1.071 1.079 1.062 1.072 1,436,849 -0.00(-0.16%)
Apr 09, 2002 1.031 1.088 1.031 1.074 3,930,154 +0.04(+3.55%)
Apr 08, 2002 1.054 1.054 1.007 1.037 1,719,277 -0.01(-1.03%)
Apr 05, 2002 1.074 1.099 1.047 1.047 924,067 -0.03(-2.43%)
Apr 04, 2002 1.051 1.079 1.051 1.074 841,986 +0.02(+1.88%)
Apr 03, 2002 1.057 1.065 1.045 1.054 625,753 -0.00(-0.21%)
Apr 02, 2002 1.076 1.076 1.040 1.056 2,315,022 -0.02(-2.15%)
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.