Indicators

GameStop Corp (NY: GME )

22.25 -0.04 (-0.16%)

Streaming Delayed Price Updated: 2:56 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.224	1.246	1.178	1.178	858,755	-0.04(-2.94%)
Aug 29, 2002	1.179	1.215	1.160	1.214	1,531,286	+0.03(+2.54%)
Aug 28, 2002	1.164	1.204	1.153	1.184	2,715,716	+0.02(+1.41%)
Aug 27, 2002	1.173	1.192	1.159	1.168	2,057,307	-0.00(-0.24%)
Aug 26, 2002	1.119	1.176	1.118	1.170	2,559,498	+0.05(+4.61%)
Aug 23, 2002	1.161	1.162	1.119	1.119	1,471,270	-0.04(-3.66%)
Aug 22, 2002	1.201	1.218	1.156	1.161	3,315,874	-0.05(-4.43%)
Aug 21, 2002	1.187	1.218	1.162	1.215	2,178,221	+0.03(+2.53%)
Aug 20, 2002	1.173	1.218	1.144	1.185	5,989,227	+0.11(+10.51%)
Aug 16, 2002	1.025	1.122	1.025	1.072	1,896,676	+0.05(+4.59%)
Aug 15, 2002	1.020	1.062	1.020	1.025	3,750,989	+0.05(+4.62%)
Aug 14, 2002	0.9263	1.008	0.9263	0.9801	3,557,703	+0.05(+5.81%)
Aug 13, 2002	0.9348	0.9750	0.9212	0.9263	1,933,745	+0.01(+0.62%)
Aug 12, 2002	0.8634	0.9206	0.8611	0.9206	1,022,034	+0.02(+2.27%)
Aug 07, 2002	0.8962	0.9064	0.8753	0.9002	1,721,924	+0.01(+0.63%)
Aug 06, 2002	0.8781	0.9002	0.8781	0.8945	1,863,138	+0.02(+2.87%)
Aug 05, 2002	0.8554	0.8883	0.8554	0.8696	774,910	+0.01(+1.66%)
Aug 02, 2002	0.9376	0.9376	0.8413	0.8554	1,120,001	-0.09(-9.53%)

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.