Indicators

GameStop Corp (NY: GME )

21.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	0.5512	0.5580	0.5240	0.5552	3,179,074	+0.00(+0.72%)
Dec 30, 2002	0.5240	0.5518	0.5206	0.5512	2,782,793	+0.02(+4.06%)
Dec 27, 2002	0.5212	0.5314	0.5144	0.5297	4,540,903	+0.01(+1.63%)
Dec 26, 2002	0.5240	0.5325	0.5189	0.5212	2,871,051	+0.00(+0.55%)
Dec 24, 2002	0.5155	0.5212	0.5053	0.5184	4,642,401	-0.01(-2.66%)
Dec 23, 2002	0.5348	0.5433	0.5240	0.5325	11,300,628	-0.00(-0.74%)
Dec 20, 2002	0.5382	0.5467	0.5172	0.5365	25,935,664	+0.01(+1.61%)
Dec 19, 2002	0.5626	0.5948	0.5110	0.5280	42,996,048	-0.32(-37.45%)
Dec 17, 2002	0.9178	0.9200	0.8243	0.8441	7,238,968	-0.06(-6.88%)
Dec 16, 2002	0.9064	0.9229	0.9008	0.9064	3,322,052	+0.01(+1.27%)
Dec 13, 2002	1.003	1.003	0.8951	0.8951	5,696,208	-0.13(-12.71%)
Dec 12, 2002	0.9750	1.025	0.9716	1.025	1,830,482	+0.05(+5.17%)
Dec 11, 2002	1.031	1.040	0.9716	0.9750	3,297,340	-0.05(-5.02%)
Dec 10, 2002	1.040	1.054	1.022	1.027	2,525,960	-0.00(-0.17%)
Dec 09, 2002	1.054	1.061	1.017	1.028	1,552,468	-0.06(-5.57%)
Dec 06, 2002	1.085	1.093	1.062	1.089	1,243,563	-0.00(-0.16%)
Dec 05, 2002	1.068	1.118	1.065	1.091	2,717,481	+0.03(+2.39%)
Dec 04, 2002	1.074	1.091	1.065	1.065	1,706,920	-0.01(-1.36%)
Dec 03, 2002	1.062	1.095	1.034	1.080	1,842,839	+0.01(+0.85%)

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.