Indicators

GameStop Corp (NY: GME )

15.85 -0.46 (-2.82%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	3.550	3.565	3.506	3.547	12,680,549	+0.02(+0.43%)
Jan 28, 2011	3.547	3.565	3.479	3.531	19,872,770	-0.02(-0.43%)
Jan 27, 2011	3.543	3.577	3.526	3.547	19,331,976	+0.01(+0.14%)
Jan 26, 2011	3.547	3.577	3.523	3.542	12,776,838	-0.00(-0.10%)
Jan 25, 2011	3.533	3.550	3.503	3.545	16,498,251	-0.01(-0.14%)
Jan 24, 2011	3.508	3.550	3.448	3.550	16,944,370	+0.03(+0.91%)
Jan 21, 2011	3.565	3.570	3.501	3.518	25,569,040	-0.02(-0.52%)
Jan 20, 2011	3.439	3.538	3.439	3.537	29,224,116	+0.09(+2.69%)
Jan 19, 2011	3.420	3.454	3.387	3.444	22,788,176	+0.02(+0.44%)
Jan 18, 2011	3.437	3.464	3.387	3.429	17,420,146	+0.00(+0.00%)
Jan 14, 2011	3.466	3.473	3.420	3.429	25,031,312	-0.04(-1.12%)
Jan 13, 2011	3.473	3.535	3.462	3.467	21,610,046	-0.01(-0.34%)
Jan 12, 2011	3.409	3.496	3.400	3.479	26,827,664	+0.08(+2.38%)
Jan 11, 2011	3.478	3.484	3.385	3.398	26,578,408	-0.09(-2.46%)
Jan 10, 2011	3.476	3.493	3.417	3.484	22,147,214	-0.01(-0.34%)
Jan 07, 2011	3.471	3.528	3.397	3.496	34,399,420	+0.02(+0.68%)
Jan 06, 2011	3.584	3.589	3.458	3.473	67,377,760	-0.21(-5.76%)
Jan 05, 2011	3.786	3.813	3.683	3.685	36,008,764	-0.10(-2.71%)
Jan 04, 2011	3.866	3.868	3.782	3.787	16,461,786	-0.07(-1.79%)

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.