Skip to main content

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 0.9013 0.9427 0.9013 0.9206 2,232,059 +0.02(+2.20%)
Sep 30, 2003 0.9291 0.9291 0.8923 0.9008 1,450,088 -0.02(-2.45%)
Sep 29, 2003 0.9206 0.9206 0.8866 0.9234 1,876,377 +0.00(+0.31%)
Sep 26, 2003 0.9121 0.9291 0.9008 0.9206 3,259,389 +0.01(+1.56%)
Sep 25, 2003 0.9376 0.9500 0.9064 0.9064 2,820,744 -0.02(-2.32%)
Sep 24, 2003 0.9693 0.9721 0.9302 0.9280 2,078,489 -0.04(-4.49%)
Sep 23, 2003 0.9506 0.9744 0.9438 0.9716 3,174,661 +0.02(+2.20%)
Sep 22, 2003 0.9659 0.9659 0.9461 0.9506 1,740,459 -0.02(-2.16%)
Sep 19, 2003 0.9699 0.9801 0.9699 0.9716 3,245,267 +0.00(+0.00%)
Sep 18, 2003 0.9750 0.9869 0.9670 0.9716 2,157,039 -0.01(-0.69%)
Sep 17, 2003 0.9574 0.9857 0.9574 0.9784 1,676,912 +0.02(+2.49%)
Sep 16, 2003 0.9721 0.9761 0.9529 0.9546 3,059,924 -0.02(-2.03%)
Sep 15, 2003 0.9523 0.9852 0.9523 0.9744 5,410,250 +0.02(+2.32%)
Sep 12, 2003 0.9625 0.9625 0.8894 0.9523 9,867,309 -0.01(-1.06%)
Sep 11, 2003 0.9772 0.9897 0.9517 0.9625 2,514,486 -0.01(-1.45%)
Sep 10, 2003 0.9942 0.9959 0.9693 0.9767 5,389,951 -0.03(-2.60%)
Sep 09, 2003 1.011 1.024 0.9982 1.003 2,269,128 -0.01(-0.78%)
Sep 08, 2003 1.020 1.025 0.9772 1.011 3,893,968 -0.01(-0.89%)
Sep 05, 2003 1.013 1.025 1.007 1.020 4,244,355 +0.00(+0.11%)
Sep 04, 2003 0.9971 1.034 0.9914 1.019 3,595,654 +0.01(+1.18%)
Sep 03, 2003 0.9857 1.012 0.9857 1.007 3,665,378 +0.03(+2.72%)
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.