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 (%)
Feb 28, 2017	5.353	5.353	4.792	4.969	38,155,336	-0.42(-7.84%)
Feb 27, 2017	5.329	5.424	5.221	5.392	11,319,582	+0.05(+0.91%)
Feb 24, 2017	5.195	5.388	5.174	5.343	9,796,876	+0.15(+2.82%)
Feb 23, 2017	5.351	5.355	5.188	5.197	12,110,597	-0.14(-2.67%)
Feb 22, 2017	5.327	5.347	5.290	5.339	6,778,463	+0.01(+0.15%)
Feb 21, 2017	5.253	5.337	5.235	5.331	13,380,121	+0.13(+2.54%)
Feb 17, 2017		5.199	5.199	5.199	0	+0.03(+0.59%)
Feb 16, 2017	5.225	5.262	5.144	5.168	8,833,055	-0.07(-1.40%)
Feb 15, 2017	5.235	5.302	5.192	5.241	10,559,983	+0.01(+0.16%)
Feb 14, 2017	5.138	5.260	5.134	5.233	7,588,547	+0.08(+1.46%)
Feb 13, 2017	5.235	5.255	5.143	5.158	7,234,587	-0.06(-1.13%)
Feb 10, 2017	5.188	5.235	5.142	5.217	7,481,213	+0.05(+1.06%)
Feb 09, 2017	5.040	5.164	5.032	5.162	7,320,388	+0.12(+2.42%)
Feb 08, 2017	4.999	5.053	4.989	5.040	6,828,825	+0.03(+0.65%)
Feb 07, 2017	5.022	5.082	4.983	5.007	10,720,463	-0.01(-0.20%)
Feb 06, 2017	5.030	5.072	4.985	5.018	8,384,092	-0.01(-0.24%)
Feb 03, 2017	4.951	5.062	4.936	5.030	11,030,947	+0.07(+1.48%)
Feb 02, 2017	4.959	4.997	4.934	4.957	8,124,678	+0.02(+0.33%)

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.