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 (%)
May 30, 2003 0.5302 0.5521 0.5273 0.5273 8,621,414 +0.00(+0.48%)
May 29, 2003 0.5323 0.5365 0.5218 0.5248 5,295,706 +0.00(+0.00%)
May 28, 2003 0.5302 0.5340 0.5147 0.5248 7,490,269 +0.02(+3.49%)
May 27, 2003 0.4957 0.5125 0.4945 0.5071 9,770,382 +0.01(+2.55%)
May 23, 2003 0.4881 0.5008 0.4860 0.4945 5,376,502 +0.01(+1.73%)
May 22, 2003 0.5260 0.5260 0.4776 0.4860 18,718,544 -0.03(-6.48%)
May 21, 2003 0.5088 0.5252 0.5037 0.5197 5,737,708 +0.01(+2.24%)
May 20, 2003 0.5252 0.5344 0.4949 0.5083 8,474,080 -0.01(-2.82%)
May 19, 2003 0.5428 0.5450 0.5197 0.5231 2,529,629 -0.02(-4.38%)
May 16, 2003 0.5407 0.5513 0.5386 0.5471 5,134,114 +0.00(+0.08%)
May 15, 2003 0.5660 0.5685 0.5454 0.5466 3,133,223 -0.02(-2.70%)
May 14, 2003 0.5555 0.5753 0.5555 0.5618 4,841,822 +0.01(+2.46%)
May 13, 2003 0.5471 0.5635 0.5437 0.5483 8,661,812 -0.03(-4.96%)
May 12, 2003 0.5555 0.5841 0.5471 0.5769 4,441,406 +0.02(+3.16%)
May 09, 2003 0.5483 0.5614 0.5475 0.5593 4,143,174 +0.01(+1.84%)
May 08, 2003 0.5546 0.5567 0.5407 0.5492 5,264,813 -0.01(-1.73%)
May 07, 2003 0.5092 0.5593 0.5071 0.5588 11,660,772 +0.06(+13.12%)
May 06, 2003 0.5046 0.5218 0.4940 0.4940 3,720,183 -0.01(-1.92%)
May 05, 2003 0.4755 0.5046 0.4755 0.5037 7,714,835 +0.03(+6.31%)
May 02, 2003 0.4966 0.5003 0.4734 0.4738 5,743,649 -0.01(-1.23%)
May 01, 2003 0.5029 0.5041 0.4663 0.4797 9,487,595 -0.02(-4.60%)
Apr 30, 2003 0.5121 0.5159 0.4987 0.5029 6,791,621 -0.03(-5.76%)
Apr 29, 2003 0.5239 0.5386 0.5239 0.5336 2,091,192 +0.02(+3.26%)
Apr 28, 2003 0.5125 0.5264 0.5125 0.5168 1,893,954 +0.01(+1.66%)
Apr 25, 2003 0.5281 0.5290 0.5067 0.5083 1,454,329 -0.01(-2.58%)
Apr 24, 2003 0.5428 0.5458 0.5071 0.5218 4,197,830 -0.03(-4.62%)
Apr 23, 2003 0.5386 0.5521 0.5353 0.5471 1,122,827 +0.01(+2.36%)
Apr 22, 2003 0.5306 0.5475 0.5189 0.5344 2,269,418 +0.00(+0.79%)
Apr 21, 2003 0.5218 0.5319 0.5205 0.5302 912,520 +0.01(+1.78%)
Apr 17, 2003 0.5281 0.5340 0.5210 0.5210 1,820,287 -0.01(-1.98%)
Apr 16, 2003 0.5290 0.5428 0.5290 0.5315 3,654,833 +0.00(+0.64%)
Apr 15, 2003 0.5323 0.5365 0.5269 0.5281 1,050,348 -0.01(-1.57%)
Apr 14, 2003 0.5311 0.5395 0.5222 0.5365 1,298,677 +0.01(+2.66%)
Apr 11, 2003 0.5344 0.5420 0.5222 0.5226 2,479,726 +0.00(+0.73%)
Apr 10, 2003 0.5218 0.5302 0.5050 0.5189 1,265,408 -0.01(-1.83%)
Apr 09, 2003 0.5344 0.5445 0.5239 0.5285 1,713,351 -0.01(-1.87%)
Apr 08, 2003 0.5450 0.5584 0.5311 0.5386 4,026,732 -0.01(-1.16%)
Apr 07, 2003 0.5450 0.5622 0.5420 0.5450 8,469,328 +0.00(+0.54%)
Apr 04, 2003 0.5109 0.5420 0.5041 0.5420 3,146,293 +0.04(+7.51%)
Apr 03, 2003 0.5130 0.5193 0.5041 0.5041 1,863,062 -0.01(-1.64%)
Apr 02, 2003 0.5121 0.5218 0.5121 0.5125 3,126,094 +0.01(+1.42%)
Apr 01, 2003 0.5054 0.5125 0.4987 0.5054 2,377,542 +0.00(+0.08%)
Mar 31, 2003 0.5050 0.5134 0.4915 0.5050 4,067,130 -0.00(-0.33%)
Mar 28, 2003 0.5050 0.5189 0.4924 0.5067 2,284,865 +0.00(+0.33%)
Mar 27, 2003 0.5008 0.5113 0.4945 0.5050 2,335,956 +0.00(+0.00%)
Mar 26, 2003 0.4987 0.5079 0.4949 0.5050 5,749,590 +0.00(+0.84%)
Mar 25, 2003 0.4945 0.5050 0.4877 0.5008 3,473,042 +0.01(+1.10%)
Mar 24, 2003 0.5050 0.5062 0.4902 0.4953 1,947,422 -0.01(-2.89%)
Mar 21, 2003 0.4987 0.5176 0.4987 0.5100 3,911,479 +0.01(+2.71%)
Mar 20, 2003 0.4734 0.4991 0.4629 0.4966 8,236,445 -0.01(-2.72%)
Mar 19, 2003 0.5113 0.5214 0.5050 0.5104 3,596,612 +0.00(+0.25%)
Mar 18, 2003 0.5172 0.5260 0.5088 0.5092 2,387,048 -0.00(-0.41%)
Mar 17, 2003 0.5050 0.5189 0.4999 0.5113 3,802,167 +0.00(+0.41%)
Mar 14, 2003 0.5050 0.5193 0.5050 0.5092 11,521,755 +0.02(+4.85%)
Mar 13, 2003 0.4713 0.4987 0.4675 0.4856 7,953,658 +0.02(+4.91%)
Mar 12, 2003 0.4520 0.4700 0.4490 0.4629 3,088,072 +0.01(+2.61%)
Mar 11, 2003 0.4503 0.4587 0.4461 0.4511 1,293,925 +0.01(+1.13%)
Mar 10, 2003 0.4595 0.4604 0.4461 0.4461 2,195,751 -0.01(-2.93%)
Mar 07, 2003 0.4549 0.4654 0.4482 0.4595 4,050,496 +0.01(+1.11%)
Mar 06, 2003 0.4419 0.4621 0.4351 0.4545 2,366,849 +0.01(+2.86%)
Mar 05, 2003 0.4360 0.4440 0.4313 0.4419 4,516,262 +0.00(+0.96%)
Mar 04, 2003 0.4545 0.4545 0.4355 0.4376 2,458,338 -0.02(-3.53%)
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.