Indicators

GameStop Corp (NY: GME )

10.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.605	9.679	9.446	9.485	15,230,056	-0.07(-0.77%)
Sep 27, 2007	9.741	9.754	9.266	9.559	30,375,752	-0.33(-3.39%)
Sep 26, 2007	9.601	9.970	9.595	9.894	23,289,564	+0.29(+3.07%)
Sep 25, 2007	9.340	9.623	9.192	9.600	20,273,868	+0.14(+1.53%)
Sep 24, 2007	9.566	9.566	9.313	9.455	23,256,426	+0.15(+1.61%)
Sep 21, 2007	9.276	9.421	9.209	9.305	21,115,098	+0.13(+1.45%)
Sep 20, 2007	8.980	9.211	8.938	9.172	17,130,374	+0.18(+2.02%)
Sep 19, 2007	8.832	9.074	8.820	8.990	16,802,014	+0.20(+2.30%)
Sep 18, 2007	8.744	8.808	8.612	8.788	15,676,811	+0.14(+1.58%)
Sep 17, 2007	8.655	8.830	8.596	8.652	11,077,793	-0.08(-0.89%)
Sep 14, 2007	8.361	8.753	8.315	8.729	23,378,576	+0.35(+4.12%)
Sep 13, 2007	8.497	8.532	8.383	8.384	9,999,106	-0.09(-1.07%)
Sep 12, 2007	8.445	8.499	8.357	8.475	6,899,745	+0.03(+0.34%)
Sep 11, 2007	8.266	8.497	8.266	8.447	10,027,028	+0.23(+2.81%)
Sep 10, 2007	8.157	8.300	7.987	8.216	9,645,029	+0.10(+1.24%)
Sep 07, 2007	8.256	8.273	8.034	8.115	12,952,914	-0.31(-3.68%)
Sep 06, 2007	8.416	8.497	8.251	8.425	7,885,071	+0.06(+0.77%)
Sep 05, 2007	8.500	8.502	8.302	8.361	11,165,896	-0.25(-2.86%)

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.