Indicators

GameStop Corp (NY: GME )

11.00 -0.29 (-2.60%)

Streaming Delayed Price Updated: 10:37 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.836	3.897	3.750	3.836	23,431,866	-0.03(-0.83%)
May 27, 2010	3.801	3.875	3.787	3.868	29,077,942	+0.22(+6.09%)
May 26, 2010	3.717	3.737	3.638	3.646	31,054,278	-0.04(-1.14%)
May 25, 2010	3.499	3.703	3.478	3.688	2,970	+0.11(+2.96%)
May 24, 2010	3.589	3.631	3.535	3.582	28,767,500	-0.00(-0.09%)
May 21, 2010	3.446	3.636	3.414	3.585	35,750,900	+0.11(+3.30%)
May 20, 2010	3.560	3.644	3.469	3.471	86,953,200	-0.11(-3.06%)
May 19, 2010	3.594	3.619	3.484	3.580	38,334,524	-0.02(-0.65%)
May 18, 2010	3.733	3.772	3.587	3.604	25,291,256	-0.10(-2.81%)
May 17, 2010	3.675	3.712	3.584	3.708	30,314,228	+0.03(+0.82%)
May 14, 2010	3.678	3.754	3.513	3.678	56,251,116	-0.14(-3.66%)
May 13, 2010	3.890	3.947	3.813	3.818	21,381,542	-0.01(-0.26%)
May 12, 2010	3.836	3.910	3.750	3.828	30,749,790	-0.03(-0.87%)
May 11, 2010	3.909	3.912	3.851	3.861	1,188	-0.06(-1.54%)
May 10, 2010	3.898	3.924	3.863	3.922	28,874,186	+0.12(+3.19%)
May 07, 2010	3.873	3.930	3.690	3.801	41,904,464	-0.10(-2.59%)
May 06, 2010	4.087	4.112	3.718	3.902	39,413,440	-0.18(-4.45%)
May 05, 2010	4.105	4.188	4.077	4.084	25,718,798	-0.08(-1.94%)
May 04, 2010	4.259	4.259	4.121	4.164	29,078,174	-0.07(-1.59%)

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.