GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.318 1.377 1.318 1.370 2,987,552 -0.00(-0.08%)
May 28, 2002 1.334 1.376 1.320 1.372 31,949,604 +0.04(+3.20%)
May 27, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.00(+0.00%)
May 24, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.06(+4.69%)
May 23, 2002 1.204 1.286 1.204 1.270 2,380,333 +0.07(+5.46%)
May 22, 2002 1.159 1.218 1.150 1.204 2,037,890 +0.04(+3.66%)
May 21, 2002 1.280 1.283 1.159 1.161 4,267,302 -0.05(-4.12%)
May 20, 2002 1.203 1.218 1.195 1.211 2,577,150 +0.01(+0.71%)
May 17, 2002 1.176 1.218 1.176 1.203 4,800,384 +0.04(+3.06%)
May 16, 2002 1.125 1.173 1.125 1.167 5,832,126 +0.04(+3.78%)
May 15, 2002 1.173 1.190 1.125 1.125 6,431,402 -0.05(-4.57%)
May 14, 2002 1.246 1.269 1.178 1.178 4,367,034 -0.04(-3.26%)
May 13, 2002 1.250 1.250 1.181 1.218 2,128,796 -0.03(-2.54%)
May 10, 2002 1.303 1.327 1.246 1.250 767,849 -0.04(-3.46%)
May 09, 2002 1.275 1.314 1.275 1.294 934,658 +0.03(+2.01%)
May 08, 2002 1.229 1.275 1.229 1.269 726,368 +0.05(+4.19%)
May 07, 2002 1.227 1.246 1.215 1.218 499,543 -0.01(-1.15%)
May 06, 2002 1.178 1.280 1.178 1.232 2,367,977 +0.05(+4.57%)
May 03, 2002 1.178 1.179 1.165 1.178 511,017 -0.00(-0.14%)
May 02, 2002 1.156 1.189 1.156 1.180 3,658,318 +0.02(+1.61%)
May 01, 2002 1.093 1.161 1.093 1.161 1,844,604 +0.08(+7.61%)
Apr 30, 2002 1.062 1.093 1.059 1.079 215,615,696 +0.01(+0.79%)
Apr 29, 2002 1.085 1.085 1.065 1.071 2,826,922 -0.02(-1.82%)
Apr 26, 2002 1.093 1.109 1.091 1.091 1,824,304 -0.01(-0.77%)
Apr 25, 2002 1.100 1.100 1.086 1.099 1,905,502 -0.00(-0.05%)
Apr 24, 2002 1.106 1.111 1.099 1.100 1,174,721 -0.01(-0.72%)
Apr 23, 2002 1.130 1.147 1.105 1.108 909,945 -0.03(-2.25%)
Apr 22, 2002 1.142 1.142 1.122 1.133 852,577 -0.02(-1.33%)
Apr 19, 2002 1.122 1.153 1.122 1.148 713,129 +0.03(+2.32%)
Apr 18, 2002 1.122 1.142 1.118 1.122 1,086,463 +0.00(+0.00%)
Apr 17, 2002 1.091 1.147 1.091 1.122 3,694,504 +0.05(+4.26%)
Apr 16, 2002 1.062 1.088 1.062 1.076 1,352,121 +0.02(+2.37%)
Apr 15, 2002 1.031 1.052 1.030 1.051 1,720,159 +0.02(+1.70%)
Apr 12, 2002 1.057 1.057 1.023 1.034 1,363,595 -0.01(-1.35%)
Apr 11, 2002 1.071 1.071 1.048 1.048 1,593,067 -0.02(-2.22%)
Apr 10, 2002 1.071 1.079 1.062 1.072 1,436,849 -0.00(-0.16%)
Apr 09, 2002 1.031 1.088 1.031 1.074 3,930,154 +0.04(+3.55%)
Apr 08, 2002 1.054 1.054 1.007 1.037 1,719,277 -0.01(-1.03%)
Apr 05, 2002 1.074 1.099 1.047 1.047 924,067 -0.03(-2.43%)
Apr 04, 2002 1.051 1.079 1.051 1.074 841,986 +0.02(+1.88%)
Apr 03, 2002 1.057 1.065 1.045 1.054 625,753 -0.00(-0.21%)
Apr 02, 2002 1.076 1.076 1.040 1.056 2,315,022 -0.02(-2.15%)
Apr 01, 2002 1.136 1.136 1.076 1.079 2,074,076 -0.07(-5.69%)
Mar 29, 2002 1.161 1.167 1.139 1.144 1,891,381 +0.00(+0.00%)
Mar 28, 2002 1.161 1.167 1.139 1.144 1,891,381 -0.02(-1.94%)
Mar 27, 2002 1.132 1.190 1.127 1.167 1,510,986 +0.04(+3.10%)
Mar 26, 2002 1.133 1.139 1.121 1.132 2,004,352 +0.01(+1.32%)
Mar 25, 2002 1.105 1.122 1.087 1.117 8,352,791 +0.02(+2.18%)
Mar 22, 2002 1.062 1.110 1.049 1.093 2,751,902 +0.03(+2.93%)
Mar 21, 2002 1.021 1.091 1.021 1.062 5,155,183 +0.04(+4.05%)
Mar 20, 2002 1.051 1.051 0.9631 1.021 10,189,453 -0.04(-3.64%)
Mar 19, 2002 1.102 1.105 1.054 1.059 3,562,998 -0.03(-3.11%)
Mar 18, 2002 1.156 1.156 1.079 1.093 2,435,054 -0.06(-5.16%)
Mar 15, 2002 1.190 1.195 1.127 1.153 1,884,320 -0.04(-3.10%)
Mar 14, 2002 1.191 1.201 1.181 1.190 1,871,964 -0.00(-0.09%)
Mar 13, 2002 1.201 1.218 1.170 1.191 5,585,885 -0.01(-0.85%)
Mar 12, 2002 1.190 1.241 1.190 1.201 6,419,929 +0.00(+0.14%)
Mar 11, 2002 1.178 1.212 1.176 1.199 3,491,509 +0.02(+1.29%)
Mar 08, 2002 1.150 1.190 1.150 1.184 1,766,054 +0.03(+2.35%)
Mar 07, 2002 1.096 1.167 1.096 1.157 2,979,609 +0.06(+5.53%)
Mar 06, 2002 1.090 1.101 1.088 1.096 1,452,736 +0.01(+0.52%)
Mar 05, 2002 1.110 1.113 1.085 1.091 3,800,414 -0.03(-2.28%)
Mar 04, 2002 1.102 1.122 1.100 1.116 3,509,161 +0.02(+1.70%)
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.