Indicators

GameStop Corp (NY: GME )

10.91 -0.18 (-1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	0.7953	0.8059	0.7945	0.8033	3,269,863	+0.01(+1.54%)
Jan 28, 2005	0.8004	0.8063	0.7886	0.7911	6,236,742	-0.02(-2.29%)
Jan 27, 2005	0.8054	0.8101	0.7995	0.8096	2,682,904	+0.01(+0.63%)
Jan 26, 2005	0.7873	0.8067	0.7873	0.8046	1,773,948	+0.02(+2.30%)
Jan 25, 2005	0.7857	0.7970	0.7840	0.7865	6,069,209	+0.00(+0.05%)
Jan 24, 2005	0.8033	0.8038	0.7810	0.7861	4,160,996	-0.02(-2.20%)
Jan 21, 2005	0.8080	0.8096	0.7974	0.8038	3,882,963	-0.00(-0.37%)
Jan 20, 2005	0.8105	0.8176	0.8067	0.8067	4,381,998	-0.01(-0.98%)
Jan 19, 2005	0.8126	0.8244	0.8042	0.8147	7,144,510	+0.00(+0.21%)
Jan 18, 2005	0.8021	0.8130	0.7979	0.8130	4,734,886	+0.01(+1.42%)
Jan 14, 2005	0.7974	0.8071	0.7966	0.8016	4,092,082	+0.00(+0.37%)
Jan 13, 2005	0.7995	0.8050	0.7962	0.7987	6,085,844	-0.00(-0.32%)
Jan 12, 2005	0.8080	0.8080	0.7937	0.8012	5,666,417	-0.00(-0.57%)
Jan 11, 2005	0.8164	0.8168	0.8050	0.8059	5,908,805	-0.01(-1.29%)
Jan 10, 2005	0.8168	0.8248	0.8126	0.8164	13,995,540	-0.01(-0.77%)
Jan 07, 2005	0.8374	0.8374	0.7890	0.8227	43,590,660	-0.07(-7.57%)
Jan 06, 2005	0.8955	0.8984	0.8900	0.8900	7,338,183	-0.01(-0.61%)
Jan 05, 2005	0.8879	0.9026	0.8850	0.8955	4,840,634	-0.00(-0.09%)
Jan 04, 2005	0.9060	0.9094	0.8639	0.8963	6,502,894	-0.01(-1.07%)

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.