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 (%)
Feb 27, 2004 0.7819 0.7882 0.7747 0.7848 2,528,441 +0.01(+0.92%)
Feb 26, 2004 0.7575 0.7806 0.7512 0.7777 3,101,142 -0.01(-0.91%)
Feb 25, 2004 0.7840 0.7983 0.7768 0.7848 2,825,485 +0.00(+0.11%)
Feb 24, 2004 0.7659 0.7932 0.7533 0.7840 8,133,073 +0.03(+4.60%)
Feb 23, 2004 0.7575 0.7575 0.7448 0.7495 3,489,676 -0.01(-1.06%)
Feb 20, 2004 0.7575 0.7600 0.7440 0.7575 2,488,043 -0.00(-0.33%)
Feb 19, 2004 0.7764 0.7772 0.7579 0.7600 3,105,895 +0.00(+0.06%)
Feb 18, 2004 0.7747 0.7827 0.7427 0.7596 4,125,351 -0.01(-1.42%)
Feb 17, 2004 0.7246 0.7705 0.7246 0.7705 3,383,928 +0.05(+6.58%)
Feb 13, 2004 0.7406 0.7406 0.7204 0.7230 2,098,321 -0.01(-1.83%)
Feb 12, 2004 0.7368 0.7406 0.7339 0.7364 1,577,899 +0.00(+0.00%)
Feb 11, 2004 0.7259 0.7457 0.7217 0.7364 2,226,644 +0.01(+1.74%)
Feb 10, 2004 0.7112 0.7251 0.7082 0.7238 1,965,245 +0.02(+2.38%)
Feb 09, 2004 0.7301 0.7301 0.7049 0.7070 3,432,644 -0.03(-3.56%)
Feb 06, 2004 0.7028 0.7331 0.7015 0.7331 3,223,525 +0.04(+5.58%)
Feb 05, 2004 0.6880 0.7070 0.6880 0.6943 2,100,697 +0.01(+1.10%)
Feb 04, 2004 0.6838 0.6910 0.6762 0.6868 3,412,445 +0.00(+0.18%)
Feb 03, 2004 0.6901 0.7007 0.6838 0.6855 2,307,440 -0.00(-0.37%)
Feb 02, 2004 0.7154 0.7175 0.6872 0.6880 3,540,768 -0.01(-1.51%)
Jan 30, 2004 0.6901 0.7061 0.6859 0.6985 1,710,975 +0.00(+0.61%)
Jan 29, 2004 0.6943 0.7129 0.6704 0.6943 3,269,863 -0.00(-0.30%)
Jan 28, 2004 0.7162 0.7166 0.6863 0.6964 2,243,278 -0.02(-2.93%)
Jan 27, 2004 0.7259 0.7322 0.7141 0.7175 2,081,686 -0.00(-0.53%)
Jan 26, 2004 0.7175 0.7251 0.7002 0.7213 3,122,529 +0.01(+0.88%)
Jan 23, 2004 0.7263 0.7263 0.7070 0.7150 2,401,306 -0.01(-1.28%)
Jan 22, 2004 0.7373 0.7406 0.7158 0.7242 3,204,514 -0.01(-1.43%)
Jan 21, 2004 0.7356 0.7398 0.7230 0.7347 3,590,671 +0.00(+0.34%)
Jan 20, 2004 0.7331 0.7528 0.7288 0.7322 3,266,299 -0.00(-0.57%)
Jan 16, 2004 0.7448 0.7448 0.7310 0.7364 3,368,482 +0.00(+0.57%)
Jan 15, 2004 0.7440 0.7440 0.7217 0.7322 2,997,771 -0.01(-1.02%)
Jan 14, 2004 0.7516 0.7516 0.7368 0.7398 2,391,800 -0.01(-1.35%)
Jan 13, 2004 0.7558 0.7558 0.7335 0.7499 2,505,865 -0.01(-0.78%)
Jan 12, 2004 0.7566 0.7617 0.7461 0.7558 5,245,802 -0.00(-0.06%)
Jan 09, 2004 0.7638 0.7806 0.7549 0.7562 5,587,997 -0.03(-3.23%)
Jan 08, 2004 0.7554 0.7882 0.7411 0.7814 8,861,426 +0.06(+8.92%)
Jan 07, 2004 0.7490 0.7587 0.7187 0.7175 5,545,223 -0.04(-5.28%)
Jan 06, 2004 0.7141 0.7756 0.7141 0.7575 15,276,395 +0.08(+12.08%)
Jan 05, 2004 0.6413 0.6758 0.6380 0.6758 4,664,784 +0.04(+6.15%)
Jan 02, 2004 0.6649 0.6649 0.6333 0.6367 1,933,164 -0.01(-1.82%)
Dec 31, 2003 0.6577 0.6582 0.6443 0.6485 1,724,045 -0.01(-0.77%)
Dec 30, 2003 0.6464 0.6565 0.6455 0.6535 1,617,109 +0.01(+0.84%)
Dec 29, 2003 0.6337 0.6472 0.6274 0.6481 1,671,765 +0.01(+2.26%)
Dec 26, 2003 0.6375 0.6396 0.6312 0.6337 885,192 +0.00(+0.47%)
Dec 24, 2003 0.6577 0.6577 0.6291 0.6308 1,327,194 -0.03(-4.70%)
Dec 23, 2003 0.6405 0.6582 0.6405 0.6619 1,764,443 +0.03(+4.59%)
Dec 22, 2003 0.6392 0.6438 0.6316 0.6329 2,347,838 -0.01(-2.27%)
Dec 19, 2003 0.6396 0.6560 0.6384 0.6476 3,101,142 +0.01(+1.58%)
Dec 18, 2003 0.6232 0.6443 0.6224 0.6375 3,186,691 +0.02(+3.06%)
Dec 17, 2003 0.6232 0.6253 0.6123 0.6186 3,358,977 -0.01(-1.61%)
Dec 16, 2003 0.6102 0.6287 0.6072 0.6287 3,727,312 +0.02(+3.68%)
Dec 15, 2003 0.6476 0.6485 0.6060 0.6064 3,964,947 -0.03(-4.82%)
Dec 12, 2003 0.6459 0.6481 0.6312 0.6371 1,961,680 -0.01(-1.05%)
Dec 11, 2003 0.6102 0.6459 0.6102 0.6438 5,529,777 +0.04(+5.81%)
Dec 10, 2003 0.6022 0.6127 0.6009 0.6085 3,692,855 +0.01(+1.12%)
Dec 09, 2003 0.6190 0.6207 0.6018 0.6018 2,714,985 -0.02(-2.52%)
Dec 08, 2003 0.6169 0.6207 0.6102 0.6173 2,896,776 -0.00(-0.20%)
Dec 05, 2003 0.6211 0.6236 0.6140 0.6186 1,945,046 -0.01(-1.08%)
Dec 04, 2003 0.6438 0.6438 0.5955 0.6253 6,922,321 -0.02(-2.88%)
Dec 03, 2003 0.6481 0.6544 0.6422 0.6438 4,924,995 +0.00(+0.33%)
Dec 02, 2003 0.6691 0.6691 0.6358 0.6417 7,067,278 -0.03(-4.63%)
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.