Indicators

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.460	5.064	4.460	4.940	55,731,804	+0.27(+5.75%)
Mar 27, 2013	4.642	4.711	4.617	4.672	17,176,568	+0.02(+0.34%)
Mar 26, 2013	4.527	4.663	4.492	4.656	20,076,314	+0.17(+3.86%)
Mar 25, 2013	4.559	4.622	4.452	4.483	12,268,264	-0.05(-1.09%)
Mar 22, 2013	4.476	4.555	4.430	4.532	6,818,585	+0.07(+1.66%)
Mar 21, 2013	4.477	4.534	4.416	4.458	10,717,575	-0.04(-0.83%)
Mar 20, 2013	4.484	4.507	4.423	4.495	10,358,493	+0.04(+0.83%)
Mar 19, 2013	4.553	4.553	4.396	4.458	7,327,959	-0.08(-1.87%)
Mar 18, 2013	4.446	4.557	4.446	4.543	8,234,519	+0.05(+1.06%)
Mar 15, 2013	4.474	4.500	4.409	4.495	14,797,758	+0.01(+0.16%)
Mar 14, 2013	4.539	4.539	4.437	4.488	9,195,160	-0.04(-0.94%)
Mar 13, 2013	4.492	4.567	4.488	4.530	7,996,010	+0.03(+0.67%)
Mar 12, 2013	4.463	4.511	4.416	4.500	9,166,925	+0.04(+0.87%)
Mar 11, 2013	4.356	4.463	4.303	4.461	11,843,817	+0.10(+2.39%)
Mar 08, 2013	4.357	4.412	4.292	4.357	8,160,763	+0.02(+0.53%)
Mar 07, 2013	4.304	4.373	4.271	4.334	7,130,385	+0.02(+0.53%)
Mar 06, 2013	4.340	4.373	4.257	4.311	12,310,671	+0.02(+0.45%)
Mar 05, 2013	4.200	4.303	4.181	4.292	19,657,184	+0.13(+3.23%)
Mar 04, 2013	4.232	4.251	4.126	4.158	18,683,442	-0.09(-2.12%)

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.