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 30, 2007	5.689	5.733	5.572	5.583	8,964,887	-0.07(-1.31%)
Apr 27, 2007	5.730	5.737	5.634	5.657	14,669,153	-0.07(-1.23%)
Apr 26, 2007	5.710	5.770	5.662	5.728	11,619,839	+0.04(+0.62%)
Apr 25, 2007	5.753	5.807	5.659	5.693	11,908,507	-0.06(-0.97%)
Apr 24, 2007	5.891	5.891	5.725	5.748	10,973,411	-0.13(-2.29%)
Apr 23, 2007	5.740	6.034	5.740	5.883	13,799,990	+0.15(+2.64%)
Apr 20, 2007	5.681	5.774	5.637	5.731	10,275,179	+0.17(+3.09%)
Apr 19, 2007	5.577	5.614	5.491	5.560	10,801,470	-0.08(-1.46%)
Apr 18, 2007	5.711	5.738	5.630	5.642	6,182,086	-0.07(-1.27%)
Apr 17, 2007	5.711	5.807	5.666	5.715	11,466,505	+0.02(+0.35%)
Apr 16, 2007	5.708	5.774	5.585	5.694	9,524,601	+0.01(+0.12%)
Apr 13, 2007	5.716	5.747	5.597	5.688	7,552,251	-0.02(-0.35%)
Apr 12, 2007	5.780	5.788	5.656	5.708	8,746,844	-0.07(-1.25%)
Apr 11, 2007	5.816	5.849	5.646	5.780	14,444,968	+0.05(+0.82%)
Apr 10, 2007	5.590	5.762	5.529	5.733	11,025,691	+0.16(+2.90%)
Apr 09, 2007	5.622	5.630	5.508	5.572	6,731,030	-0.04(-0.66%)
Apr 05, 2007	5.538	5.624	5.533	5.609	6,224,860	+0.06(+1.03%)
Apr 04, 2007	5.561	5.619	5.524	5.551	7,741,010	-0.04(-0.63%)
Apr 03, 2007	5.553	5.634	5.540	5.587	8,925,392	+0.04(+0.79%)

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.