GameStop Corp (NY: GME )

106.36 USD +3.69 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.865 4.925 4.625 4.900 360,200 +0.04(+0.72%)
Dec 30, 2002 4.625 4.870 4.595 4.865 315,300 +0.19(+4.06%)
Dec 27, 2002 4.600 4.690 4.540 4.675 514,500 +0.08(+1.63%)
Dec 26, 2002 4.625 4.700 4.580 4.600 325,300 +0.02(+0.55%)
Dec 24, 2002 4.550 4.600 4.460 4.575 526,000 -0.12(-2.66%)
Dec 23, 2002 4.720 4.795 4.625 4.700 1,280,400 -0.04(-0.74%)
Dec 20, 2002 4.750 4.825 4.565 4.735 2,938,600 +0.08(+1.61%)
Dec 19, 2002 4.965 5.250 4.510 4.660 4,871,600 -2.79(-37.45%)
Dec 17, 2002 8.100 8.120 7.275 7.450 820,200 -0.55(-6.87%)
Dec 16, 2002 8.000 8.145 7.950 8.000 376,400 +0.10(+1.27%)
Dec 13, 2002 8.850 8.850 7.900 7.900 645,400 -1.15(-12.71%)
Dec 12, 2002 8.605 9.050 8.575 9.050 207,400 +0.45(+5.17%)
Dec 11, 2002 9.100 9.180 8.575 8.605 373,600 -0.46(-5.02%)
Dec 10, 2002 9.175 9.300 9.020 9.060 286,200 -0.01(-0.17%)
Dec 09, 2002 9.300 9.360 8.975 9.075 175,900 -0.54(-5.57%)
Dec 06, 2002 9.575 9.650 9.375 9.610 140,900 -0.02(-0.16%)
Dec 05, 2002 9.425 9.865 9.400 9.625 307,900 +0.22(+2.39%)
Dec 04, 2002 9.475 9.625 9.400 9.400 193,400 -0.13(-1.36%)
Dec 03, 2002 9.375 9.665 9.130 9.530 208,800 +0.08(+0.85%)
Dec 02, 2002 9.500 9.875 9.375 9.450 466,000 +0.15(+1.61%)
Nov 29, 2002 9.575 9.575 9.300 9.300 57,700 -0.04(-0.37%)
Nov 27, 2002 9.300 9.435 9.240 9.335 177,300 +0.09(+0.92%)
Nov 26, 2002 9.285 9.415 9.030 9.250 223,300 -0.03(-0.32%)
Nov 25, 2002 9.350 9.475 9.250 9.280 212,800 +0.03(+0.32%)
Nov 22, 2002 9.720 9.720 9.150 9.250 477,100 -0.47(-4.84%)
Nov 21, 2002 9.700 9.850 9.375 9.720 364,400 +0.10(+0.99%)
Nov 20, 2002 9.550 9.775 9.275 9.625 269,300 +0.07(+0.79%)
Nov 19, 2002 9.525 9.550 8.800 9.550 1,175,000 -0.57(-5.63%)
Nov 18, 2002 10.45 10.47 9.900 10.12 515,200 +0.03(+0.35%)
Nov 15, 2002 9.550 10.20 9.550 10.09 313,400 +0.59(+6.16%)
Nov 14, 2002 9.550 9.765 9.375 9.500 219,400 +0.00(+0.00%)
Nov 13, 2002 9.200 9.580 9.010 9.500 470,800 +0.30(+3.26%)
Nov 12, 2002 8.725 9.510 8.720 9.200 316,500 +0.50(+5.75%)
Nov 11, 2002 8.550 8.740 8.450 8.700 135,200 +0.18(+2.17%)
Nov 08, 2002 9.235 9.235 8.515 8.515 283,400 -0.72(-7.80%)
Nov 07, 2002 9.225 9.380 9.125 9.235 104,300 -0.07(-0.70%)
Nov 06, 2002 9.385 9.490 9.250 9.300 113,800 -0.07(-0.80%)
Nov 05, 2002 9.045 9.375 8.955 9.375 278,100 +0.34(+3.71%)
Nov 04, 2002 8.940 9.175 8.940 9.040 167,100 +0.22(+2.55%)
Nov 01, 2002 8.950 8.950 8.590 8.815 342,800 -0.13(-1.51%)
Oct 31, 2002 9.075 9.075 8.900 8.950 204,400 -0.05(-0.56%)
Oct 30, 2002 9.150 9.275 8.980 9.000 615,300 +0.00(+0.00%)
Oct 29, 2002 9.280 9.280 8.910 9.000 603,100 -0.28(-2.96%)
Oct 28, 2002 10.25 10.25 9.260 9.275 570,800 -0.90(-8.85%)
Oct 25, 2002 10.15 10.50 10.15 10.18 296,900 -0.02(-0.25%)
Oct 24, 2002 10.05 10.24 10.05 10.20 162,600 +0.23(+2.31%)
Oct 23, 2002 9.570 10.02 9.570 9.970 148,100 +0.38(+4.02%)
Oct 22, 2002 9.100 9.900 9.100 9.585 898,400 -0.84(-8.06%)
Oct 21, 2002 10.18 10.49 10.05 10.43 201,900 +0.25(+2.46%)
Oct 18, 2002 9.890 10.45 9.880 10.18 178,400 +0.29(+2.88%)
Oct 17, 2002 9.850 10.33 9.740 9.890 161,100 +0.14(+1.44%)
Oct 16, 2002 9.755 9.850 9.580 9.750 142,300 -0.04(-0.46%)
Oct 15, 2002 9.750 9.925 9.585 9.795 230,000 +0.43(+4.54%)
Oct 14, 2002 9.235 9.425 9.175 9.370 78,800 +0.08(+0.92%)
Oct 11, 2002 9.205 9.375 9.200 9.285 224,500 +0.13(+1.42%)
Oct 10, 2002 8.750 9.365 8.635 9.155 256,000 +0.42(+4.81%)
Oct 09, 2002 9.400 9.450 8.735 8.735 184,800 -0.71(-7.57%)
Oct 08, 2002 9.400 9.640 9.385 9.450 156,900 +0.15(+1.61%)
Oct 07, 2002 9.550 9.600 9.300 9.300 177,600 -0.35(-3.68%)
Oct 04, 2002 9.645 9.825 9.250 9.655 257,100 +0.08(+0.84%)
Oct 03, 2002 9.940 9.940 9.575 9.575 146,000 -0.33(-3.28%)
Oct 02, 2002 9.925 9.995 9.650 9.900 195,000 -0.10(-1.00%)
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.