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 (%)
Jun 28, 2013	7.323	7.629	7.323	7.485	19,628,552	+0.21(+2.84%)
Jun 27, 2013	7.212	7.314	7.193	7.278	11,303,052	+0.09(+1.21%)
Jun 26, 2013	7.139	7.234	7.033	7.191	15,017,243	+0.06(+0.80%)
Jun 25, 2013	7.152	7.200	7.027	7.134	17,955,246	+0.03(+0.40%)
Jun 24, 2013	7.177	7.252	7.082	7.106	23,475,028	-0.16(-2.16%)
Jun 21, 2013	7.374	7.396	7.202	7.262	34,283,092	-0.03(-0.39%)
Jun 20, 2013	7.180	7.367	7.054	7.291	48,329,520	+0.43(+6.25%)
Jun 19, 2013	6.817	6.954	6.787	6.862	9,711,724	+0.01(+0.18%)
Jun 18, 2013	6.819	6.853	6.755	6.849	9,497,298	-0.01(-0.10%)
Jun 17, 2013	6.949	7.011	6.773	6.856	14,026,579	-0.09(-1.31%)
Jun 14, 2013	6.881	7.082	6.872	6.947	34,061,384	+0.26(+3.94%)
Jun 13, 2013	6.529	6.803	6.447	6.684	18,510,830	+0.17(+2.57%)
Jun 12, 2013	6.771	6.805	6.493	6.516	20,872,692	-0.20(-3.00%)
Jun 11, 2013	6.520	6.888	6.488	6.717	49,979,668	+0.49(+7.80%)
Jun 10, 2013	6.545	6.589	6.204	6.231	24,576,776	-0.31(-4.79%)
Jun 07, 2013	6.340	6.673	6.329	6.545	39,906,172	+0.38(+6.15%)
Jun 06, 2013	6.219	6.370	6.051	6.165	23,097,400	-0.04(-0.69%)
Jun 05, 2013	6.292	6.370	6.098	6.208	23,931,446	-0.11(-1.78%)
Jun 04, 2013	6.115	6.418	6.103	6.320	37,233,364	+0.19(+3.17%)

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.