Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing 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 (%)
Jul 29, 2011	5.284	5.373	5.235	5.343	15,205,293	+0.00(+0.08%)
Jul 28, 2011	5.303	5.420	5.281	5.339	17,862,992	+0.01(+0.26%)
Jul 27, 2011	5.341	5.384	5.282	5.325	17,720,098	-0.06(-1.09%)
Jul 26, 2011	5.359	5.429	5.321	5.384	10,677,390	+0.03(+0.55%)
Jul 25, 2011	5.257	5.396	5.255	5.355	14,590,210	+0.04(+0.68%)
Jul 22, 2011	5.269	5.358	5.266	5.318	12,816,540	+0.03(+0.64%)
Jul 21, 2011	5.298	5.325	5.260	5.284	18,857,628	+0.01(+0.17%)
Jul 20, 2011	5.436	5.452	5.264	5.275	15,720,759	-0.10(-1.81%)
Jul 19, 2011	5.346	5.432	5.321	5.373	14,449,420	+0.07(+1.24%)
Jul 18, 2011	5.359	5.373	5.253	5.307	25,346,322	-0.04(-0.72%)
Jul 15, 2011	5.405	5.434	5.303	5.346	18,398,802	-0.05(-1.01%)
Jul 14, 2011	5.520	5.534	5.386	5.400	30,506,846	-0.09(-1.65%)
Jul 13, 2011	5.627	5.663	5.482	5.491	31,540,578	-0.13(-2.34%)
Jul 12, 2011	5.754	5.760	5.594	5.622	36,094,244	-0.26(-4.39%)
Jul 11, 2011	6.019	6.062	5.853	5.880	15,847,277	-0.20(-3.35%)
Jul 08, 2011	6.105	6.130	6.025	6.084	9,612,228	-0.08(-1.36%)
Jul 07, 2011	6.220	6.300	6.168	6.168	17,942,540	-0.02(-0.33%)
Jul 06, 2011	6.184	6.220	6.134	6.189	8,527,111	-0.02(-0.33%)
Jul 05, 2011	6.193	6.220	6.112	6.209	17,925,432	+0.11(+1.75%)

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.