Indicators

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.455	4.466	4.395	4.425	7,310,602	-0.03(-0.63%)
Sep 28, 2017	4.457	4.483	4.414	4.453	8,035,204	-0.01(-0.29%)
Sep 27, 2017	4.451	4.491	4.391	4.466	9,564,073	+0.04(+0.97%)
Sep 26, 2017	4.401	4.448	4.356	4.423	9,946,420	+0.04(+1.03%)
Sep 25, 2017	4.290	4.384	4.286	4.378	5,410,420	+0.09(+2.15%)
Sep 22, 2017	4.256	4.291	4.253	4.286	4,674,117	+0.03(+0.60%)
Sep 21, 2017	4.283	4.324	4.256	4.260	6,610,256	-0.04(-1.04%)
Sep 20, 2017	4.311	4.323	4.285	4.305	5,673,178	-0.02(-0.45%)
Sep 19, 2017	4.320	4.339	4.266	4.324	6,352,662	+0.00(+0.10%)
Sep 18, 2017	4.367	4.418	4.305	4.320	9,785,822	-0.03(-0.59%)
Sep 15, 2017	4.298	4.378	4.283	4.346	11,697,813	+0.04(+1.05%)
Sep 14, 2017	4.296	4.348	4.260	4.301	8,972,741	+0.01(+0.30%)
Sep 13, 2017	4.198	4.292	4.187	4.288	8,198,268	+0.10(+2.51%)
Sep 12, 2017	4.125	4.271	4.114	4.183	15,628,759	+0.07(+1.72%)
Sep 11, 2017	4.114	4.166	4.097	4.112	10,293,689	+0.01(+0.26%)
Sep 08, 2017	4.037	4.110	4.014	4.101	10,361,601	+0.06(+1.59%)
Sep 07, 2017	4.074	4.142	4.029	4.037	13,087,537	-0.02(-0.58%)
Sep 06, 2017	3.989	4.063	3.987	4.061	13,910,905	+0.08(+2.11%)
Sep 05, 2017	3.924	3.981	3.896	3.977	12,635,989	+0.06(+1.45%)

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.