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 (%)
Apr 28, 2017	4.767	4.767	4.639	4.684	15,036,934	-0.08(-1.77%)
Apr 27, 2017	4.887	4.895	4.757	4.769	14,387,982	-0.11(-2.33%)
Apr 26, 2017	4.835	4.950	4.812	4.882	10,712,942	+0.05(+1.07%)
Apr 25, 2017	4.814	4.849	4.769	4.831	6,984,668	+0.04(+0.78%)
Apr 24, 2017	4.831	4.849	4.740	4.794	13,157,963	+0.01(+0.13%)
Apr 21, 2017	4.798	4.804	4.736	4.787	8,558,393	+0.00(+0.00%)
Apr 20, 2017	4.738	4.836	4.738	4.787	9,235,314	+0.08(+1.80%)
Apr 19, 2017	4.732	4.775	4.699	4.703	8,139,979	-0.01(-0.26%)
Apr 18, 2017	4.715	4.744	4.668	4.715	9,621,269	-0.01(-0.22%)
Apr 17, 2017	4.635	4.738	4.624	4.726	17,217,306	+0.11(+2.28%)
Apr 13, 2017	4.554	4.633	4.538	4.620	17,746,044	+0.06(+1.40%)
Apr 12, 2017	4.579	4.579	4.515	4.556	9,121,546	-0.01(-0.18%)
Apr 11, 2017	4.501	4.573	4.476	4.565	13,167,394	+0.05(+1.05%)
Apr 10, 2017	4.459	4.567	4.451	4.517	11,360,156	+0.05(+1.02%)
Apr 07, 2017	4.505	4.546	4.459	4.472	18,186,516	-0.04(-0.82%)
Apr 06, 2017	4.534	4.577	4.488	4.509	15,966,289	+0.02(+0.37%)
Apr 05, 2017	4.581	4.602	4.488	4.492	10,505,978	-0.05(-1.00%)
Apr 04, 2017	4.529	4.585	4.488	4.538	10,835,090	-0.00(-0.09%)

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.