Indicators

GameStop Corp (NY: GME )

16.31 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	0.8080	0.8244	0.8080	0.8168	1,607,603	+0.01(+0.94%)
Feb 25, 2005	0.7806	0.8122	0.7806	0.8092	2,373,978	+0.03(+3.39%)
Feb 24, 2005	0.7953	0.7995	0.7798	0.7827	2,887,270	-0.01(-1.27%)
Feb 23, 2005	0.7949	0.7962	0.7886	0.7928	1,390,167	+0.01(+0.69%)
Feb 22, 2005	0.8218	0.8231	0.7861	0.7873	2,933,609	-0.03(-4.20%)
Feb 18, 2005	0.8349	0.8366	0.8096	0.8218	2,672,210	-0.01(-1.16%)
Feb 17, 2005	0.8332	0.8383	0.8235	0.8315	3,834,248	+0.00(+0.30%)
Feb 16, 2005	0.8273	0.8336	0.8235	0.8290	3,847,318	+0.00(+0.05%)
Feb 15, 2005	0.8143	0.8286	0.8080	0.8286	2,375,166	+0.02(+2.29%)
Feb 14, 2005	0.8075	0.8130	0.8025	0.8101	2,183,869	+0.00(+0.52%)
Feb 11, 2005	0.7995	0.8113	0.7907	0.8059	2,432,198	+0.01(+1.22%)
Feb 10, 2005	0.8067	0.8101	0.7962	0.7962	2,047,229	-0.01(-1.05%)
Feb 09, 2005	0.8185	0.8269	0.8046	0.8046	1,365,215	-0.02(-1.95%)
Feb 08, 2005	0.8164	0.8223	0.8139	0.8206	3,134,411	+0.00(+0.00%)
Feb 07, 2005	0.8252	0.8252	0.8185	0.8206	4,785,978	-0.01(-0.81%)
Feb 04, 2005	0.8227	0.8345	0.8206	0.8273	2,528,441	+0.00(+0.25%)
Feb 03, 2005	0.8416	0.8416	0.8189	0.8252	6,197,532	-0.02(-2.15%)
Feb 02, 2005	0.8143	0.8441	0.8134	0.8433	6,316,350	+0.03(+4.00%)

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.