Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.275 6.485 6.265 6.460 976,400 +0.18(+2.95%)
Jun 27, 2003 6.470 6.510 6.265 6.275 548,200 -0.19(-3.01%)
Jun 26, 2003 6.550 6.560 6.370 6.470 402,200 -0.13(-1.97%)
Jun 25, 2003 6.740 6.740 6.600 6.600 109,500 -0.09(-1.35%)
Jun 24, 2003 6.550 6.735 6.550 6.690 317,700 +0.14(+2.14%)
Jun 23, 2003 6.800 6.800 6.550 6.550 276,900 -0.24(-3.53%)
Jun 20, 2003 6.765 6.865 6.720 6.790 80,400 +0.02(+0.30%)
Jun 19, 2003 6.935 7.010 6.705 6.770 268,100 -0.17(-2.38%)
Jun 18, 2003 6.935 7.005 6.825 6.935 233,900 -0.01(-0.07%)
Jun 17, 2003 6.650 7.110 6.635 6.940 894,900 +0.35(+5.23%)
Jun 16, 2003 6.380 6.625 6.380 6.595 412,300 +0.22(+3.45%)
Jun 13, 2003 6.325 6.475 6.305 6.375 107,100 +0.02(+0.31%)
Jun 12, 2003 6.425 6.515 6.350 6.355 282,900 -0.02(-0.31%)
Jun 11, 2003 6.400 6.425 6.350 6.375 123,200 +0.00(+0.00%)
Jun 10, 2003 6.370 6.440 6.335 6.375 239,200 +0.00(+0.00%)
Jun 09, 2003 6.450 6.495 6.305 6.375 206,600 -0.08(-1.16%)
Jun 06, 2003 6.425 6.600 6.390 6.450 325,400 +0.03(+0.39%)
Jun 05, 2003 6.300 6.450 6.270 6.425 276,800 +0.12(+1.98%)
Jun 04, 2003 6.350 6.400 6.250 6.300 309,500 -0.01(-0.16%)
Jun 03, 2003 6.400 6.400 6.230 6.310 403,100 -0.01(-0.16%)
Jun 02, 2003 6.275 6.520 6.275 6.320 785,000 +0.06(+0.88%)
May 30, 2003 6.300 6.560 6.265 6.265 725,600 +0.03(+0.48%)
May 29, 2003 6.325 6.375 6.200 6.235 445,700 +0.00(+0.00%)
May 28, 2003 6.300 6.345 6.115 6.235 630,400 +0.21(+3.49%)
May 27, 2003 5.890 6.090 5.875 6.025 822,300 +0.15(+2.55%)
May 23, 2003 5.800 5.950 5.775 5.875 452,500 +0.10(+1.73%)
May 22, 2003 6.250 6.250 5.675 5.775 1,575,400 -0.40(-6.48%)
May 21, 2003 6.045 6.240 5.985 6.175 482,900 +0.13(+2.24%)
May 20, 2003 6.240 6.350 5.880 6.040 713,200 -0.17(-2.82%)
May 19, 2003 6.450 6.475 6.175 6.215 212,900 -0.29(-4.38%)
May 16, 2003 6.425 6.550 6.400 6.500 432,100 +0.00(+0.08%)
May 15, 2003 6.725 6.755 6.480 6.495 263,700 -0.18(-2.70%)
May 14, 2003 6.600 6.835 6.600 6.675 407,500 +0.16(+2.46%)
May 13, 2003 6.500 6.695 6.460 6.515 729,000 -0.34(-4.96%)
May 12, 2003 6.600 6.940 6.500 6.855 373,800 +0.21(+3.16%)
May 09, 2003 6.515 6.670 6.505 6.645 348,700 +0.12(+1.84%)
May 08, 2003 6.590 6.615 6.425 6.525 443,100 -0.11(-1.73%)
May 07, 2003 6.050 6.645 6.025 6.640 981,400 +0.77(+13.12%)
May 06, 2003 5.995 6.200 5.870 5.870 313,100 -0.12(-1.92%)
May 05, 2003 5.650 5.995 5.650 5.985 649,300 +0.36(+6.31%)
May 02, 2003 5.900 5.945 5.625 5.630 483,400 -0.07(-1.23%)
May 01, 2003 5.975 5.990 5.540 5.700 798,500 -0.27(-4.60%)
Apr 30, 2003 6.085 6.130 5.925 5.975 571,600 -0.37(-5.76%)
Apr 29, 2003 6.225 6.400 6.225 6.340 176,000 +0.20(+3.26%)
Apr 28, 2003 6.090 6.255 6.090 6.140 159,400 +0.10(+1.66%)
Apr 25, 2003 6.275 6.285 6.020 6.040 122,400 -0.16(-2.58%)
Apr 24, 2003 6.450 6.485 6.025 6.200 353,300 -0.30(-4.62%)
Apr 23, 2003 6.400 6.560 6.360 6.500 94,500 +0.15(+2.36%)
Apr 22, 2003 6.305 6.505 6.165 6.350 191,000 +0.05(+0.79%)
Apr 21, 2003 6.200 6.320 6.185 6.300 76,800 +0.11(+1.78%)
Apr 17, 2003 6.275 6.345 6.190 6.190 153,200 -0.12(-1.98%)
Apr 16, 2003 6.285 6.450 6.285 6.315 307,600 +0.04(+0.64%)
Apr 15, 2003 6.325 6.375 6.260 6.275 88,400 -0.10(-1.57%)
Apr 14, 2003 6.310 6.410 6.205 6.375 109,300 +0.17(+2.66%)
Apr 11, 2003 6.350 6.440 6.205 6.210 208,700 +0.04(+0.73%)
Apr 10, 2003 6.200 6.300 6.000 6.165 106,500 -0.12(-1.83%)
Apr 09, 2003 6.350 6.470 6.225 6.280 144,200 -0.12(-1.88%)
Apr 08, 2003 6.475 6.635 6.310 6.400 338,900 -0.07(-1.16%)
Apr 07, 2003 6.475 6.680 6.440 6.475 712,800 +0.03(+0.54%)
Apr 04, 2003 6.070 6.440 5.990 6.440 264,800 +0.45(+7.51%)
Apr 03, 2003 6.095 6.170 5.990 5.990 156,800 -0.10(-1.64%)
Apr 02, 2003 6.085 6.200 6.085 6.090 263,100 +0.08(+1.42%)
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.