Indicators

GameStop Corp (NY: GME )

11.05 +0.14 (+1.28%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.4334	0.4452	0.4292	0.4419	3,797,414	+0.01(+2.34%)
Feb 27, 2003	0.4208	0.4536	0.4187	0.4318	4,511,509	+0.00(+0.98%)
Feb 26, 2003	0.4313	0.4423	0.4271	0.4275	1,339,075	-0.01(-1.45%)
Feb 25, 2003	0.4208	0.4376	0.4124	0.4339	3,682,161	-0.00(-0.39%)
Feb 24, 2003	0.4406	0.4524	0.4225	0.4355	3,042,922	-0.01(-2.36%)
Feb 21, 2003	0.4326	0.4482	0.4313	0.4461	6,264,070	+0.02(+4.02%)
Feb 20, 2003	0.4376	0.4397	0.4280	0.4288	4,002,969	-0.01(-2.02%)
Feb 19, 2003	0.4313	0.4431	0.4208	0.4376	6,804,691	+0.01(+1.96%)
Feb 18, 2003	0.3787	0.4313	0.3758	0.4292	21,074,700	+0.08(+23.94%)
Feb 14, 2003	0.3345	0.3472	0.3316	0.3463	2,864,695	+0.01(+3.91%)
Feb 13, 2003	0.3383	0.3442	0.3249	0.3333	4,777,661	-0.00(-1.00%)
Feb 12, 2003	0.3219	0.3430	0.3219	0.3367	3,142,728	+0.02(+5.40%)
Feb 11, 2003	0.3291	0.3362	0.3156	0.3194	7,806,324	-0.01(-1.68%)
Feb 10, 2003	0.3291	0.3367	0.3219	0.3249	4,953,511	-0.01(-2.53%)
Feb 07, 2003	0.3383	0.3421	0.3324	0.3333	3,569,284	-0.00(-1.00%)
Feb 06, 2003	0.3472	0.3535	0.3291	0.3367	5,361,056	-0.01(-3.03%)
Feb 05, 2003	0.3577	0.3627	0.3446	0.3472	5,473,932	-0.01(-2.83%)
Feb 04, 2003	0.3451	0.3640	0.3451	0.3573	3,697,607	+0.01(+2.78%)

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.