Indicators

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.8059	0.8059	0.7827	0.7827	685,578	-0.00(-0.37%)
Nov 27, 2002	0.7827	0.7941	0.7777	0.7857	2,106,638	+0.01(+0.92%)
Nov 26, 2002	0.7814	0.7924	0.7600	0.7785	2,653,199	-0.00(-0.32%)
Nov 25, 2002	0.7869	0.7974	0.7785	0.7810	2,528,441	+0.00(+0.32%)
Nov 22, 2002	0.8181	0.8181	0.7701	0.7785	5,668,793	-0.04(-4.84%)
Nov 21, 2002	0.8164	0.8290	0.7890	0.8181	4,329,718	+0.01(+0.99%)
Nov 20, 2002	0.8038	0.8227	0.7806	0.8101	3,199,761	+0.01(+0.79%)
Nov 19, 2002	0.8016	0.8038	0.7406	0.8038	13,961,083	-0.05(-5.63%)
Nov 18, 2002	0.8795	0.8816	0.8332	0.8517	6,121,489	+0.00(+0.35%)
Nov 15, 2002	0.8038	0.8585	0.8038	0.8488	3,723,747	+0.05(+6.16%)
Nov 14, 2002	0.8038	0.8218	0.7890	0.7995	2,606,861	+0.00(+0.00%)
Nov 13, 2002	0.7743	0.8063	0.7583	0.7995	5,593,938	+0.03(+3.26%)
Nov 12, 2002	0.7343	0.8004	0.7339	0.7743	3,760,581	+0.04(+5.75%)
Nov 11, 2002	0.7196	0.7356	0.7112	0.7322	1,606,415	+0.02(+2.17%)
Nov 08, 2002	0.7772	0.7772	0.7166	0.7166	3,367,294	-0.06(-7.80%)
Nov 07, 2002	0.7764	0.7894	0.7680	0.7772	1,239,268	-0.01(-0.70%)
Nov 06, 2002	0.7899	0.7987	0.7785	0.7827	1,352,145	-0.01(-0.80%)
Nov 05, 2002	0.7612	0.7890	0.7537	0.7890	3,304,321	+0.03(+3.71%)
Nov 04, 2002	0.7524	0.7722	0.7524	0.7608	1,985,444	+0.02(+2.55%)

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.