Indicators

GameStop Corp (NY: GME )

10.87 -0.06 (-0.55%)

Streaming Delayed Price Updated: 12:53 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.68	34.79	33.06	34.01	3,988,760	+0.17(+0.50%)
Jul 28, 2022	33.39	34.43	32.66	33.84	3,203,462	+0.06(+0.18%)
Jul 27, 2022	32.96	34.12	32.16	33.78	4,244,666	+1.35(+4.16%)
Jul 26, 2022	32.87	33.31	32.10	32.43	4,861,035	-1.55(-4.56%)
Jul 25, 2022	35.00	35.51	33.25	33.98	5,680,408	-1.80(-5.03%)
Jul 22, 2022	36.88	38.70	34.93	35.78	10,061,707	-2.59(-6.74%)
Jul 21, 2022	39.93	40.00	37.29	38.37	9,262,664	-1.32(-3.33%)
Jul 20, 2022	38.50	40.41	38.35	39.69	11,385,428	+1.76(+4.65%)
Jul 19, 2022	37.44	39.21	36.59	37.92	12,818,984	+1.27(+3.45%)
Jul 18, 2022	36.25	37.40	35.77	36.66	11,148,964	+1.25(+3.53%)
Jul 15, 2022	34.86	35.59	33.51	35.41	9,832,880	+1.36(+3.99%)
Jul 14, 2022	34.80	37.99	34.05	34.05	20,935,512	-1.27(-3.60%)
Jul 13, 2022	33.75	36.34	33.75	35.32	13,686,228	+1.04(+3.03%)
Jul 12, 2022	32.70	35.65	31.82	34.28	16,895,144	+1.76(+5.40%)
Jul 11, 2022	32.14	32.94	31.16	32.52	7,540,852	+0.39(+1.21%)
Jul 08, 2022	31.66	33.17	30.63	32.13	13,199,568	-1.65(-4.87%)
Jul 07, 2022	31.12	33.88	30.45	33.78	30,253,820	+4.42(+15.06%)
Jul 06, 2022	30.17	30.57	28.34	29.36	9,859,304	-0.70(-2.33%)
Jul 05, 2022	30.38	30.62	29.75	30.06	6,043,124	-0.80(-2.58%)

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.