Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.9090 0.9254 0.8753 0.8753 1,156,096 -0.03(-2.94%)
Aug 29, 2002 0.8761 0.9022 0.8614 0.9018 2,061,487 +0.02(+2.54%)
Aug 28, 2002 0.8648 0.8942 0.8568 0.8795 3,656,021 +0.01(+1.41%)
Aug 27, 2002 0.8711 0.8854 0.8606 0.8673 2,769,641 -0.00(-0.24%)
Aug 26, 2002 0.8315 0.8732 0.8303 0.8694 3,445,714 +0.04(+4.61%)
Aug 23, 2002 0.8627 0.8631 0.8311 0.8311 1,980,691 -0.03(-3.66%)
Aug 22, 2002 0.8921 0.9047 0.8585 0.8627 4,463,982 -0.04(-4.43%)
Aug 21, 2002 0.8816 0.9047 0.8635 0.9026 2,932,421 +0.02(+2.53%)
Aug 20, 2002 0.8711 0.9047 0.8500 0.8803 8,062,971 +0.08(+10.51%)
Aug 16, 2002 0.7617 0.8332 0.7617 0.7966 2,553,393 +0.03(+4.59%)
Aug 15, 2002 0.7575 0.7890 0.7575 0.7617 5,049,753 +0.03(+4.62%)
Aug 14, 2002 0.6880 0.7490 0.6880 0.7280 4,789,542 +0.04(+5.81%)
Aug 13, 2002 0.6943 0.7242 0.6842 0.6880 2,603,296 +0.00(+0.62%)
Aug 12, 2002 0.6413 0.6838 0.6396 0.6838 1,375,909 +0.02(+2.27%)
Aug 07, 2002 0.6657 0.6733 0.6502 0.6687 2,318,133 +0.00(+0.63%)
Aug 06, 2002 0.6523 0.6687 0.6523 0.6645 2,508,242 +0.02(+2.87%)
Aug 05, 2002 0.6354 0.6598 0.6354 0.6459 1,043,219 +0.01(+1.66%)
Aug 02, 2002 0.6964 0.6964 0.6249 0.6354 1,507,797 -0.07(-9.53%)
Aug 01, 2002 0.7322 0.7322 0.6821 0.7023 1,501,856 -0.03(-4.63%)
Jul 31, 2002 0.7469 0.7474 0.7251 0.7364 1,154,908 -0.02(-2.51%)
Jul 30, 2002 0.7701 0.7743 0.7427 0.7554 1,064,606 -0.01(-1.91%)
Jul 29, 2002 0.7389 0.7722 0.7389 0.7701 1,390,167 +0.03(+4.33%)
Jul 26, 2002 0.7150 0.7448 0.7150 0.7381 993,316 +0.02(+3.30%)
Jul 25, 2002 0.7406 0.7406 0.6985 0.7145 818,654 -0.03(-3.47%)
Jul 24, 2002 0.6649 0.7415 0.6308 0.7402 2,650,823 +0.07(+9.94%)
Jul 23, 2002 0.6691 0.6901 0.6417 0.6733 180,365,312 +0.01(+1.27%)
Jul 22, 2002 0.6615 0.6931 0.6565 0.6649 1,484,033 +0.00(+0.13%)
Jul 19, 2002 0.6712 0.6737 0.6586 0.6640 2,010,395 -0.01(-1.93%)
Jul 17, 2002 0.6834 0.7007 0.6018 0.6771 9,503,042 -0.07(-9.04%)
Jul 12, 2002 0.7756 0.7756 0.7394 0.7444 1,510,173 -0.03(-4.02%)
Jul 11, 2002 0.8016 0.8033 0.7469 0.7756 3,628,693 -0.03(-4.01%)
Jul 10, 2002 0.8206 0.8458 0.7974 0.8080 3,172,433 -0.01(-1.54%)
Jul 09, 2002 0.8336 0.8336 0.8206 0.8206 3,203,326 -0.01(-1.56%)
Jul 08, 2002 0.8038 0.8336 0.8038 0.8336 2,079,310 +0.03(+4.21%)
Jul 05, 2002 0.7827 0.8189 0.7827 0.8000 676,072 +0.02(+2.76%)
Jul 04, 2002 0.7869 0.8038 0.7259 0.7785 3,306,697 +0.00(+0.00%)
Jul 03, 2002 0.7869 0.8038 0.7259 0.7785 3,306,697 -0.01(-1.39%)
Jul 02, 2002 0.8303 0.8303 0.7520 0.7894 2,432,198 -0.04(-4.96%)
Jul 01, 2002 0.8795 0.8833 0.8269 0.8307 1,615,921 -0.05(-5.96%)
Jun 28, 2002 0.8395 0.8972 0.8345 0.8833 4,910,736 +0.04(+4.95%)
Jun 27, 2002 0.8038 0.8416 0.7958 0.8416 2,423,881 +0.04(+5.54%)
Jun 26, 2002 0.8311 0.8311 0.7726 0.7974 4,281,002 -0.04(-5.16%)
Jun 25, 2002 0.8635 0.8749 0.8408 0.8408 1,232,139 -0.04(-4.86%)
Jun 21, 2002 0.9153 0.9153 0.8795 0.8837 1,487,598 -0.04(-4.11%)
Jun 20, 2002 0.9620 0.9620 0.9170 0.9216 756,868 -0.05(-4.78%)
Jun 19, 2002 0.9468 0.9742 0.9468 0.9679 1,345,016 +0.02(+2.13%)
Jun 18, 2002 0.9687 0.9742 0.9384 0.9477 386,157 -0.02(-2.17%)
Jun 17, 2002 0.9510 0.9868 0.9510 0.9687 1,391,355 +0.02(+2.27%)
Jun 14, 2002 0.9653 0.9653 0.8984 0.9472 1,066,983 +0.00(+0.49%)
Jun 12, 2002 0.9472 0.9477 0.9182 0.9426 790,137 -0.01(-1.54%)
Jun 11, 2002 0.9519 0.9573 0.9477 0.9573 480,023 +0.01(+1.11%)
Jun 10, 2002 0.9658 0.9805 0.9384 0.9468 1,268,973 -0.02(-1.96%)
Jun 07, 2002 0.9679 0.9780 0.9494 0.9658 2,602,108 -0.01(-1.29%)
Jun 06, 2002 0.9784 0.9952 0.9759 0.9784 2,084,062 +0.00(+0.00%)
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.