Indicators

GameStop Corp (NY: GME )

13.93 +1.17 (+9.17%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.454	4.639	4.412	4.531	0	-0.01(-0.30%)
Feb 26, 2009	4.836	4.848	4.541	4.545	24,039,630	-0.22(-4.63%)
Feb 25, 2009	4.570	4.895	4.523	4.765	30,759,170	+0.16(+3.47%)
Feb 24, 2009	4.472	4.708	4.429	4.605	24,065,526	+0.19(+4.35%)
Feb 23, 2009	4.575	4.595	4.392	4.413	21,450,212	-0.08(-1.72%)
Feb 20, 2009	4.400	4.555	4.307	4.491	31,203,050	+0.01(+0.19%)
Feb 19, 2009	4.738	4.782	4.430	4.482	45,943,564	+0.30(+7.08%)
Feb 18, 2009	4.243	4.297	4.144	4.186	11,964,363	-0.03(-0.60%)
Feb 17, 2009	4.297	4.365	4.158	4.211	20,310,458	-0.21(-4.69%)
Feb 13, 2009	4.514	4.585	4.361	4.419	20,877,468	-0.12(-2.74%)
Feb 12, 2009	4.432	4.558	4.321	4.543	14,865,945	+0.08(+1.81%)
Feb 11, 2009	4.558	4.570	4.387	4.462	12,399,937	-0.07(-1.45%)
Feb 10, 2009	4.572	4.701	4.387	4.528	19,964,052	-0.09(-1.90%)
Feb 09, 2009	4.647	4.755	4.580	4.615	9,448,600	-0.10(-2.11%)
Feb 06, 2009	4.624	4.767	4.545	4.715	14,409,774	+0.15(+3.32%)
Feb 05, 2009	4.363	4.621	4.336	4.563	16,458,441	+0.19(+4.31%)
Feb 04, 2009	4.323	4.531	4.228	4.375	17,589,960	+0.06(+1.44%)
Feb 03, 2009	4.287	4.356	4.205	4.312	16,549,343	+0.03(+0.63%)

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.