Indicators

GameStop Corp (NY: GME )

15.95 +0.03 (+0.19%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.8955	0.9005	0.8185	0.8606	3,367,294	-0.03(-3.90%)
Sep 27, 2002	0.8690	0.9321	0.8690	0.8955	4,352,293	+0.03(+3.05%)
Sep 26, 2002	0.8332	0.8690	0.8311	0.8690	2,010,395	+0.04(+5.09%)
Sep 25, 2002	0.8189	0.8319	0.8185	0.8269	1,219,069	+0.01(+1.18%)
Sep 24, 2002	0.8357	0.8362	0.7848	0.8172	1,595,722	-0.02(-2.41%)
Sep 23, 2002	0.8441	0.8454	0.8366	0.8374	2,313,381	-0.01(-0.75%)
Sep 20, 2002	0.8782	0.8782	0.8332	0.8437	1,095,499	-0.01(-1.13%)
Sep 19, 2002	0.8500	0.8732	0.8416	0.8534	4,572,106	+0.01(+0.90%)
Sep 18, 2002	0.8542	0.8580	0.8353	0.8458	605,970	-0.01(-1.57%)
Sep 17, 2002	0.8610	0.8778	0.8357	0.8593	577,454	+0.01(+1.04%)
Sep 16, 2002	0.8252	0.8517	0.8248	0.8505	720,035	+0.03(+3.11%)
Sep 13, 2002	0.8500	0.8500	0.8248	0.8248	427,743	-0.03(-3.92%)
Sep 12, 2002	0.8858	0.8871	0.8585	0.8585	13,545,221	-0.02(-1.92%)
Sep 11, 2002	0.8669	0.8791	0.8669	0.8753	889,944	+0.02(+1.96%)
Sep 10, 2002	0.8467	0.8622	0.8349	0.8585	2,104,262	+0.01(+1.75%)
Sep 09, 2002	0.8269	0.8437	0.7827	0.8437	712,906	+0.02(+2.24%)
Sep 06, 2002	0.8101	0.8332	0.8101	0.8252	1,989,008	+0.02(+2.24%)
Sep 05, 2002	0.7785	0.8206	0.7756	0.8071	1,920,094	+0.02(+3.12%)
Sep 04, 2002	0.8500	0.8660	0.7827	0.7827	3,429,079	-0.06(-7.00%)

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.