Indicators

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.178	6.178	6.042	6.119	8,079,227	-0.04(-0.71%)
Jul 28, 2016	6.168	6.194	6.087	6.162	7,192,274	-0.03(-0.48%)
Jul 27, 2016	6.212	6.243	6.149	6.192	11,036,483	+0.01(+0.22%)
Jul 26, 2016	6.093	6.188	6.018	6.178	12,751,397	+0.07(+1.20%)
Jul 25, 2016	6.034	6.121	5.941	6.105	11,391,547	+0.01(+0.23%)
Jul 22, 2016	6.129	6.166	6.060	6.091	13,102,931	-0.04(-0.64%)
Jul 21, 2016	6.159	6.297	6.119	6.131	23,065,222	-0.02(-0.35%)
Jul 20, 2016	5.953	6.192	5.939	6.153	19,074,218	+0.18(+3.08%)
Jul 19, 2016	6.103	6.188	5.933	5.969	22,051,196	+0.00(+0.00%)
Jul 18, 2016	5.536	6.010	5.510	5.969	39,333,416	+0.43(+7.86%)
Jul 15, 2016	5.694	5.694	5.532	5.534	12,485,855	-0.12(-2.20%)
Jul 14, 2016	5.724	5.753	5.627	5.658	10,101,326	-0.05(-0.80%)
Jul 13, 2016	5.702	5.773	5.670	5.704	14,935,546	+0.02(+0.38%)
Jul 12, 2016	5.678	5.728	5.635	5.682	15,300,317	+0.06(+1.02%)
Jul 11, 2016	5.557	5.692	5.546	5.625	18,040,400	+0.21(+3.95%)
Jul 08, 2016	5.273	5.415	5.206	5.411	10,642,658	+0.21(+3.95%)
Jul 07, 2016	5.243	5.344	5.178	5.206	11,485,167	-0.03(-0.53%)
Jul 06, 2016	5.186	5.235	5.087	5.233	12,596,120	+0.03(+0.65%)
Jul 05, 2016	5.344	5.350	5.132	5.200	10,829,568	-0.15(-2.81%)

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.