Indicators

GameStop Corp (NY: GME )

14.09 +1.33 (+10.42%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.34	14.65	14.03	14.27	2,628,420	+0.03(+0.21%)
Feb 28, 2024	14.00	14.47	13.90	14.24	2,431,500	+0.03(+0.21%)
Feb 27, 2024	13.70	14.29	13.68	14.21	2,786,479	+0.53(+3.87%)
Feb 26, 2024	13.31	13.74	13.20	13.68	2,274,583	+0.17(+1.26%)
Feb 23, 2024	13.30	13.79	13.12	13.51	2,319,731	+0.15(+1.12%)
Feb 22, 2024	13.50	13.65	13.34	13.36	1,810,052	-0.05(-0.37%)
Feb 21, 2024	13.46	13.67	13.23	13.41	1,723,394	-0.08(-0.59%)
Feb 20, 2024	13.96	14.05	13.16	13.49	3,774,386	-0.63(-4.46%)
Feb 16, 2024	14.46	14.53	14.10	14.12	2,301,927	-0.39(-2.69%)
Feb 15, 2024	14.54	14.75	14.23	14.51	2,392,888	+0.10(+0.69%)
Feb 14, 2024	14.33	14.43	14.05	14.41	2,498,581	+0.24(+1.69%)
Feb 13, 2024	14.20	14.40	13.77	14.17	3,783,479	-0.56(-3.80%)
Feb 12, 2024	14.58	15.22	14.53	14.73	2,747,599	+0.07(+0.48%)
Feb 09, 2024	14.37	15.23	14.30	14.66	3,575,287	+0.31(+2.16%)
Feb 08, 2024	14.01	14.44	13.89	14.35	1,833,629	+0.28(+1.99%)
Feb 07, 2024	14.12	14.30	13.78	14.07	1,942,834	-0.03(-0.21%)
Feb 06, 2024	13.60	14.30	13.43	14.10	3,047,842	+0.64(+4.75%)
Feb 05, 2024	14.50	14.61	13.40	13.46	4,351,303	-1.27(-8.62%)
Feb 02, 2024	14.15	14.92	14.08	14.73	2,924,462	+0.31(+2.15%)

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.