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 (%)
Dec 31, 2018	2.981	3.064	2.975	3.051	11,540,711	+0.08(+2.77%)
Dec 28, 2018	2.952	3.020	2.904	2.969	8,380,198	+0.02(+0.82%)
Dec 27, 2018	2.960	2.962	2.812	2.945	7,586,170	-0.05(-1.77%)
Dec 26, 2018	2.834	2.998	2.795	2.998	9,943,287	+0.18(+6.26%)
Dec 24, 2018	2.894	2.906	2.815	2.822	5,494,296	-0.07(-2.42%)
Dec 21, 2018	2.996	3.066	2.845	2.892	18,291,852	-0.11(-3.78%)
Dec 20, 2018	3.047	3.129	2.952	3.006	11,047,316	-0.04(-1.19%)
Dec 19, 2018	3.085	3.139	3.027	3.042	10,032,945	-0.04(-1.18%)
Dec 18, 2018	3.059	3.148	3.049	3.078	10,731,918	+0.02(+0.63%)
Dec 17, 2018	3.061	3.168	3.035	3.059	9,328,894	-0.03(-0.86%)
Dec 14, 2018	3.068	3.143	3.068	3.085	6,880,588	-0.01(-0.23%)
Dec 13, 2018	3.201	3.230	3.064	3.093	10,076,933	-0.11(-3.33%)
Dec 12, 2018	3.158	3.272	3.139	3.199	7,518,104	+0.07(+2.16%)
Dec 11, 2018	3.228	3.240	3.107	3.131	9,669,921	-0.07(-2.12%)
Dec 10, 2018	3.235	3.250	3.102	3.199	11,554,346	-0.02(-0.53%)
Dec 07, 2018	3.185	3.301	3.174	3.216	14,475,946	+0.03(+0.88%)
Dec 06, 2018	3.174	3.237	3.112	3.188	13,600,387	+0.01(+0.44%)
Dec 04, 2018	3.289	3.317	3.159	3.174	15,883,554	-0.09(-2.67%)

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.