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 29, 2011	3.925	3.991	3.888	3.969	20,470,060	+0.00(+0.08%)
Jul 28, 2011	3.939	4.026	3.923	3.966	24,047,978	+0.01(+0.26%)
Jul 27, 2011	3.967	3.999	3.924	3.956	23,855,606	-0.04(-1.09%)
Jul 26, 2011	3.981	4.033	3.952	3.999	14,374,390	+0.02(+0.55%)
Jul 25, 2011	3.905	4.008	3.903	3.978	19,642,008	+0.03(+0.68%)
Jul 22, 2011	3.914	3.980	3.912	3.951	17,254,212	+0.03(+0.64%)
Jul 21, 2011	3.935	3.956	3.907	3.925	25,387,000	+0.01(+0.17%)
Jul 20, 2011	4.038	4.050	3.910	3.919	21,164,004	-0.07(-1.81%)
Jul 19, 2011	3.971	4.035	3.952	3.991	19,452,470	+0.05(+1.24%)
Jul 18, 2011	3.981	3.991	3.902	3.942	34,122,376	-0.03(-0.72%)
Jul 15, 2011	4.015	4.036	3.939	3.971	24,769,308	-0.04(-1.01%)
Jul 14, 2011	4.100	4.111	4.001	4.011	41,069,708	-0.07(-1.65%)
Jul 13, 2011	4.180	4.206	4.072	4.079	42,461,368	-0.10(-2.34%)
Jul 12, 2011	4.274	4.279	4.155	4.176	48,591,720	-0.19(-4.39%)
Jul 11, 2011	4.471	4.503	4.348	4.368	21,334,328	-0.15(-3.35%)
Jul 08, 2011	4.535	4.553	4.476	4.520	12,940,421	-0.06(-1.36%)
Jul 07, 2011	4.621	4.679	4.582	4.582	24,155,068	-0.02(-0.33%)
Jul 06, 2011	4.594	4.621	4.557	4.597	11,479,587	-0.02(-0.33%)
Jul 05, 2011	4.600	4.621	4.540	4.612	24,132,034	+0.08(+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.