Skip to main content

GameStop Corp (NY: GME )

19.72 -0.44 (-2.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.8911 0.8951 0.8838 0.8849 2,175,574 -0.01(-0.70%)
May 27, 2004 0.8872 0.9008 0.8849 0.8911 1,589,537 +0.00(+0.19%)
May 26, 2004 0.8741 0.8974 0.8679 0.8894 3,578,885 +0.02(+1.95%)
May 25, 2004 0.8719 0.8770 0.8656 0.8724 3,783,645 +0.00(+0.06%)
May 24, 2004 0.8781 0.9053 0.8668 0.8719 1,274,453 -0.00(-0.06%)
May 21, 2004 0.8764 0.8804 0.8696 0.8724 2,874,581 +0.00(+0.46%)
May 20, 2004 0.8866 0.9053 0.8583 0.8685 4,377,625 -0.01(-1.10%)
May 19, 2004 0.9149 0.9319 0.8696 0.8781 4,219,642 -0.01(-1.59%)
May 18, 2004 0.9178 0.9178 0.8639 0.8923 5,830,361 -0.04(-4.72%)
May 17, 2004 0.9625 0.9631 0.9325 0.9365 1,925,802 -0.03(-3.16%)
May 14, 2004 0.9772 0.9835 0.9631 0.9670 1,129,709 -0.01(-1.04%)
May 13, 2004 0.9823 1.004 0.9631 0.9772 1,789,001 -0.01(-0.52%)
May 12, 2004 0.9903 0.9988 0.9523 0.9823 1,699,860 -0.01(-0.91%)
May 11, 2004 0.9886 1.003 0.9829 0.9914 2,526,843 +0.02(+1.74%)
May 10, 2004 0.9914 1.012 0.9710 0.9744 1,428,906 -0.02(-2.27%)
May 07, 2004 1.017 1.023 0.9965 0.9971 2,003,469 -0.03(-2.49%)
May 06, 2004 1.019 1.027 1.006 1.023 1,164,130 -0.00(-0.17%)
May 05, 2004 1.027 1.037 1.020 1.024 896,707 -0.01(-0.55%)
May 04, 2004 1.007 1.045 1.007 1.030 1,533,051 +0.02(+2.31%)
May 03, 2004 0.9954 1.030 0.9942 1.007 1,593,949 +0.01(+0.91%)
Apr 30, 2004 1.011 1.011 0.9846 0.9976 2,398,868 -0.01(-0.79%)
Apr 29, 2004 1.025 1.026 0.9976 1.006 970,844 -0.01(-1.33%)
Apr 28, 2004 1.030 1.032 1.018 1.019 1,234,737 -0.02(-1.59%)
Apr 27, 2004 1.033 1.048 1.031 1.036 1,060,868 +0.01(+0.66%)
Apr 26, 2004 1.037 1.037 1.023 1.029 601,040 +0.00(+0.06%)
Apr 23, 2004 1.051 1.053 1.023 1.028 1,305,344 -0.02(-2.10%)
Apr 22, 2004 1.047 1.059 1.040 1.050 1,151,774 +0.00(+0.27%)
Apr 21, 2004 1.023 1.055 1.019 1.047 1,573,650 +0.03(+2.78%)
Apr 20, 2004 1.042 1.042 1.019 1.019 790,796 -0.02(-1.53%)
Apr 19, 2004 1.032 1.038 1.018 1.035 648,700 +0.00(+0.28%)
Apr 16, 2004 1.028 1.045 1.020 1.032 1,096,171 -0.00(-0.38%)
Apr 15, 2004 1.023 1.040 1.021 1.036 952,310 +0.02(+2.12%)
Apr 14, 2004 1.006 1.036 0.9891 1.015 1,376,833 -0.00(-0.22%)
Apr 13, 2004 1.045 1.054 1.011 1.017 1,321,230 -0.03(-2.71%)
Apr 12, 2004 1.042 1.055 1.038 1.045 638,109 +0.00(+0.16%)
Apr 08, 2004 1.057 1.061 1.042 1.044 1,341,530 +0.01(+0.55%)
Apr 07, 2004 1.037 1.042 1.028 1.038 960,253 -0.00(-0.43%)
Apr 06, 2004 1.037 1.045 1.033 1.042 1,153,539 -0.00(-0.33%)
Apr 05, 2004 1.040 1.049 1.035 1.046 1,779,292 +0.01(+0.54%)
Apr 02, 2004 1.029 1.047 1.025 1.040 1,578,945 +0.02(+2.40%)
Apr 01, 2004 1.020 1.034 1.010 1.016 1,323,878 -0.01(-0.50%)
Mar 31, 2004 1.025 1.030 1.013 1.021 1,524,225 +0.00(+0.33%)
Mar 30, 2004 1.025 1.027 1.004 1.017 1,741,341 -0.01(-0.94%)
Mar 29, 2004 1.020 1.042 1.014 1.027 2,985,787 +0.04(+3.72%)
Mar 26, 2004 0.9772 0.9937 0.9767 0.9903 2,804,857 +0.01(+1.33%)
Mar 25, 2004 0.9744 0.9886 0.9687 0.9772 1,518,047 +0.01(+1.53%)
Mar 24, 2004 0.9659 0.9772 0.9546 0.9625 2,952,249 -0.00(-0.06%)
Mar 23, 2004 0.9517 0.9631 0.9404 0.9631 2,137,622 +0.03(+2.97%)
Mar 22, 2004 0.9693 0.9693 0.9342 0.9353 1,675,147 -0.03(-3.28%)
Mar 19, 2004 0.9534 0.9716 0.9489 0.9670 2,260,302 +0.02(+2.03%)
Mar 18, 2004 0.9574 0.9574 0.9404 0.9478 1,982,287 -0.01(-0.83%)
Mar 17, 2004 0.9727 0.9863 0.9353 0.9557 3,930,154 -0.02(-1.75%)
Mar 16, 2004 0.9959 1.001 0.9506 0.9727 1,511,869 -0.02(-2.33%)
Mar 15, 2004 1.008 1.008 0.9789 0.9959 1,608,953 -0.02(-1.79%)
Mar 12, 2004 0.9631 1.014 0.9625 1.014 1,640,726 +0.06(+6.17%)
Mar 11, 2004 0.9716 0.9806 0.9551 0.9551 1,766,936 -0.01(-1.23%)
Mar 10, 2004 1.005 1.025 0.9631 0.9670 2,457,118 -0.04(-3.72%)
Mar 09, 2004 1.020 1.020 0.9982 1.004 1,170,308 -0.00(-0.39%)
Mar 08, 2004 1.023 1.028 1.004 1.008 985,848 -0.02(-1.66%)
Mar 05, 2004 1.011 1.032 1.002 1.025 908,180 +0.01(+0.50%)
Mar 04, 2004 1.037 1.037 1.015 1.020 2,007,000 -0.02(-1.53%)
Mar 03, 2004 1.034 1.050 1.012 1.036 1,202,081 +0.01(+0.77%)
Mar 02, 2004 1.053 1.062 1.021 1.028 2,627,457 -0.02(-2.21%)
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.