Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.6577 0.6582 0.6443 0.6485 1,724,045 -0.01(-0.77%)
Dec 30, 2003 0.6464 0.6565 0.6455 0.6535 1,617,109 +0.01(+0.84%)
Dec 29, 2003 0.6337 0.6472 0.6274 0.6481 1,671,765 +0.01(+2.26%)
Dec 26, 2003 0.6375 0.6396 0.6312 0.6337 885,192 +0.00(+0.47%)
Dec 24, 2003 0.6577 0.6577 0.6291 0.6308 1,327,194 -0.03(-4.70%)
Dec 23, 2003 0.6405 0.6582 0.6405 0.6619 1,764,443 +0.03(+4.59%)
Dec 22, 2003 0.6392 0.6438 0.6316 0.6329 2,347,838 -0.01(-2.27%)
Dec 19, 2003 0.6396 0.6560 0.6384 0.6476 3,101,142 +0.01(+1.58%)
Dec 18, 2003 0.6232 0.6443 0.6224 0.6375 3,186,691 +0.02(+3.06%)
Dec 17, 2003 0.6232 0.6253 0.6123 0.6186 3,358,977 -0.01(-1.61%)
Dec 16, 2003 0.6102 0.6287 0.6072 0.6287 3,727,312 +0.02(+3.68%)
Dec 15, 2003 0.6476 0.6485 0.6060 0.6064 3,964,947 -0.03(-4.82%)
Dec 12, 2003 0.6459 0.6481 0.6312 0.6371 1,961,680 -0.01(-1.05%)
Dec 11, 2003 0.6102 0.6459 0.6102 0.6438 5,529,777 +0.04(+5.81%)
Dec 10, 2003 0.6022 0.6127 0.6009 0.6085 3,692,855 +0.01(+1.12%)
Dec 09, 2003 0.6190 0.6207 0.6018 0.6018 2,714,985 -0.02(-2.52%)
Dec 08, 2003 0.6169 0.6207 0.6102 0.6173 2,896,776 -0.00(-0.20%)
Dec 05, 2003 0.6211 0.6236 0.6140 0.6186 1,945,046 -0.01(-1.08%)
Dec 04, 2003 0.6438 0.6438 0.5955 0.6253 6,922,321 -0.02(-2.88%)
Dec 03, 2003 0.6481 0.6544 0.6422 0.6438 4,924,995 +0.00(+0.33%)
Dec 02, 2003 0.6691 0.6691 0.6358 0.6417 7,067,278 -0.03(-4.63%)
Dec 01, 2003 0.6880 0.6880 0.6649 0.6729 5,233,921 -0.01(-0.99%)
Nov 28, 2003 0.6817 0.6855 0.6779 0.6796 1,137,085 -0.00(-0.06%)
Nov 26, 2003 0.6809 0.6872 0.6779 0.6800 2,237,337 +0.00(+0.19%)
Nov 25, 2003 0.6969 0.6981 0.6800 0.6788 3,028,663 -0.01(-2.06%)
Nov 24, 2003 0.6880 0.7007 0.6817 0.6931 2,675,775 +0.01(+1.86%)
Nov 21, 2003 0.6910 0.6960 0.6868 0.6805 2,382,295 -0.00(-0.31%)
Nov 20, 2003 0.6628 0.7002 0.6628 0.6826 9,384,224 +0.03(+5.26%)
Nov 19, 2003 0.6481 0.6624 0.6375 0.6485 3,402,939 +0.01(+1.72%)
Nov 18, 2003 0.6767 0.6901 0.6358 0.6375 7,985,739 -0.04(-5.31%)
Nov 17, 2003 0.6695 0.6805 0.6674 0.6733 3,185,503 -0.01(-1.05%)
Nov 14, 2003 0.7028 0.7028 0.6741 0.6805 2,911,034 -0.02(-3.17%)
Nov 13, 2003 0.7225 0.7225 0.7015 0.7028 3,334,025 -0.02(-3.30%)
Nov 12, 2003 0.7112 0.7267 0.7112 0.7267 4,150,303 +0.02(+2.19%)
Nov 11, 2003 0.6952 0.7095 0.6952 0.7112 4,782,413 +0.01(+1.50%)
Nov 10, 2003 0.7028 0.7057 0.6985 0.7007 3,778,403 -0.01(-0.89%)
Nov 07, 2003 0.7133 0.7209 0.7070 0.7070 2,792,216 -0.00(-0.59%)
Nov 06, 2003 0.6964 0.7385 0.6901 0.7112 9,349,767 +0.01(+1.20%)
Nov 05, 2003 0.6733 0.7011 0.6674 0.7028 6,871,229 +0.03(+5.23%)
Nov 04, 2003 0.6733 0.6771 0.6674 0.6678 7,592,452 +0.00(+0.06%)
Nov 03, 2003 0.7078 0.7230 0.6485 0.6674 11,480,169 -0.04(-5.71%)
Oct 31, 2003 0.7225 0.7225 0.7070 0.7078 3,111,836 -0.01(-1.87%)
Oct 30, 2003 0.7310 0.7310 0.7158 0.7213 2,407,247 +0.01(+0.82%)
Oct 29, 2003 0.7259 0.7259 0.7074 0.7154 1,475,716 -0.01(-2.02%)
Oct 28, 2003 0.7103 0.7474 0.7091 0.7301 3,000,147 +0.03(+4.02%)
Oct 27, 2003 0.6800 0.7053 0.6800 0.7019 2,669,834 +0.03(+3.80%)
Oct 24, 2003 0.7091 0.7091 0.6603 0.6762 8,679,635 -0.04(-5.53%)
Oct 23, 2003 0.7238 0.7411 0.7137 0.7158 5,263,625 -0.02(-3.08%)
Oct 22, 2003 0.7570 0.7575 0.7322 0.7385 4,566,165 -0.02(-2.55%)
Oct 21, 2003 0.7596 0.7642 0.7545 0.7579 4,458,041 -0.00(-0.22%)
Oct 20, 2003 0.7659 0.7676 0.7528 0.7596 3,944,748 -0.01(-1.10%)
Oct 17, 2003 0.7806 0.7861 0.7659 0.7680 1,996,137 -0.02(-2.72%)
Oct 16, 2003 0.7953 0.7953 0.7785 0.7894 2,636,565 -0.01(-0.85%)
Oct 15, 2003 0.7995 0.7995 0.7924 0.7962 5,226,792 +0.00(+0.37%)
Oct 14, 2003 0.7718 0.7932 0.7692 0.7932 3,684,537 +0.02(+2.28%)
Oct 13, 2003 0.7331 0.7827 0.7280 0.7756 7,106,488 +0.04(+5.80%)
Oct 10, 2003 0.7322 0.7402 0.7196 0.7331 2,186,246 -0.00(-0.46%)
Oct 09, 2003 0.7238 0.7432 0.7238 0.7364 2,274,171 +0.02(+2.46%)
Oct 08, 2003 0.7259 0.7356 0.7179 0.7187 1,619,485 -0.01(-0.99%)
Oct 07, 2003 0.7154 0.7234 0.7108 0.7259 1,651,566 +0.00(+0.00%)
Oct 06, 2003 0.7028 0.7259 0.6943 0.7259 1,279,666 +0.02(+3.42%)
Oct 03, 2003 0.7112 0.7150 0.6943 0.7019 2,105,450 +0.00(+0.60%)
Oct 02, 2003 0.6880 0.6985 0.6847 0.6977 1,911,777 +0.01(+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.