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 (%)
Jul 31, 2006	1.777	1.778	1.750	1.751	8,660,624	-0.03(-1.44%)
Jul 28, 2006	1.723	1.789	1.722	1.777	10,324,072	+0.06(+3.35%)
Jul 27, 2006	1.730	1.779	1.707	1.719	17,532,744	-0.00(-0.02%)
Jul 26, 2006	1.695	1.723	1.681	1.719	13,621,264	+0.02(+1.47%)
Jul 25, 2006	1.645	1.695	1.639	1.695	17,628,986	+0.05(+3.04%)
Jul 24, 2006	1.599	1.651	1.599	1.645	10,037,722	+0.05(+3.20%)
Jul 21, 2006	1.631	1.633	1.578	1.594	10,801,720	-0.04(-2.57%)
Jul 20, 2006	1.722	1.725	1.603	1.636	20,212,084	-0.09(-5.01%)
Jul 19, 2006	1.660	1.739	1.647	1.722	21,394,320	+0.06(+3.75%)
Jul 18, 2006	1.618	1.669	1.607	1.660	15,276,395	+0.07(+4.70%)
Jul 17, 2006	1.637	1.647	1.584	1.585	13,129,359	-0.05(-3.26%)
Jul 14, 2006	1.645	1.682	1.607	1.639	38,318,716	-0.02(-1.02%)
Jul 13, 2006	1.553	1.670	1.552	1.655	40,611,900	+0.10(+6.58%)
Jul 12, 2006	1.568	1.582	1.521	1.553	16,699,831	-0.02(-1.10%)
Jul 11, 2006	1.559	1.574	1.536	1.570	10,156,539	+0.01(+0.84%)
Jul 10, 2006	1.605	1.612	1.547	1.557	13,484,624	-0.05(-2.81%)
Jul 07, 2006	1.644	1.647	1.597	1.602	13,058,068	-0.05(-2.88%)
Jul 06, 2006	1.634	1.670	1.627	1.650	11,299,566	+0.02(+0.95%)
Jul 05, 2006	1.674	1.674	1.616	1.634	12,771,717	-0.04(-2.34%)

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.