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 (%)
Jan 31, 2017	4.875	4.989	4.851	4.979	7,854,783	+0.06(+1.28%)
Jan 30, 2017	4.904	4.926	4.853	4.916	8,515,547	-0.03(-0.53%)
Jan 27, 2017	4.936	4.981	4.871	4.942	13,129,654	+0.02(+0.37%)
Jan 26, 2017	4.930	5.020	4.904	4.924	15,544,517	+0.01(+0.21%)
Jan 25, 2017	4.879	4.924	4.865	4.914	9,283,051	+0.06(+1.26%)
Jan 24, 2017	4.867	4.910	4.822	4.853	14,021,039	-0.01(-0.25%)
Jan 23, 2017	4.812	4.879	4.768	4.865	10,752,557	+0.07(+1.48%)
Jan 20, 2017	4.770	4.805	4.743	4.794	12,621,776	+0.05(+1.16%)
Jan 19, 2017	4.784	4.816	4.713	4.739	9,849,088	-0.04(-0.77%)
Jan 18, 2017	4.737	4.801	4.656	4.776	10,730,507	+0.03(+0.64%)
Jan 17, 2017	4.623	4.829	4.611	4.745	24,504,054	+0.12(+2.68%)
Jan 13, 2017		4.621	4.621	4.621	0	-0.40(-8.05%)
Jan 12, 2017	5.003	5.071	4.997	5.026	12,999,709	+0.02(+0.45%)
Jan 11, 2017	5.030	5.109	4.981	5.003	12,507,717	-0.01(-0.12%)
Jan 10, 2017	4.985	5.102	4.969	5.010	11,033,037	+0.03(+0.61%)
Jan 09, 2017	5.001	5.014	4.947	4.979	8,099,406	-0.01(-0.12%)
Jan 06, 2017	5.113	5.117	4.981	4.985	11,481,872	-0.10(-1.92%)
Jan 05, 2017	5.197	5.197	5.062	5.083	14,940,926	-0.19(-3.55%)
Jan 04, 2017	5.201	5.296	5.201	5.270	11,035,177	+0.11(+2.17%)

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.