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 (%)
Dec 29, 2023	18.04	18.16	17.46	17.53	4,536,665	-0.54(-2.99%)
Dec 28, 2023	18.05	18.32	17.85	18.07	3,569,763	-0.30(-1.63%)
Dec 27, 2023	17.43	18.37	17.37	18.37	4,783,758	+1.01(+5.82%)
Dec 26, 2023	16.98	17.41	16.82	17.36	3,073,632	+0.39(+2.30%)
Dec 22, 2023	16.78	17.20	16.45	16.97	3,329,903	-0.01(-0.06%)
Dec 21, 2023	17.19	17.34	16.59	16.98	3,954,482	+0.05(+0.30%)
Dec 20, 2023	17.53	18.38	16.89	16.93	5,541,100	-0.79(-4.46%)
Dec 19, 2023	17.89	18.59	17.23	17.72	5,440,416	-0.14(-0.78%)
Dec 18, 2023	17.24	18.51	17.10	17.86	7,345,247	+0.60(+3.48%)
Dec 15, 2023	17.40	17.58	17.01	17.26	7,119,336	-0.18(-1.03%)
Dec 14, 2023	17.14	17.88	16.80	17.44	10,743,171	+0.75(+4.49%)
Dec 13, 2023	15.22	16.80	15.19	16.69	9,051,601	+1.47(+9.66%)
Dec 12, 2023	15.12	15.36	14.84	15.22	4,204,406	+0.15(+1.00%)
Dec 11, 2023	15.45	15.69	14.97	15.07	4,937,438	-0.48(-3.09%)
Dec 08, 2023	15.83	16.48	15.47	15.55	10,401,390	-0.81(-4.95%)
Dec 07, 2023	13.71	16.52	13.56	16.36	19,779,828	+1.52(+10.24%)
Dec 06, 2023	15.36	15.70	14.64	14.84	12,492,086	-0.07(-0.47%)
Dec 05, 2023	16.47	16.72	14.87	14.91	14,150,455	-2.07(-12.19%)
Dec 04, 2023	15.29	17.41	14.91	16.98	20,063,622	+1.68(+10.98%)

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.