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 (%)
May 28, 2021	65.74	67.20	55.36	55.50	47,005,472	-8.03(-12.64%)
May 27, 2021	57.45	65.91	56.75	63.53	62,011,632	+2.89(+4.77%)
May 26, 2021	57.25	62.12	56.39	60.64	84,382,568	+8.28(+15.82%)
May 25, 2021	45.25	54.28	45.25	52.36	59,321,156	+7.36(+16.34%)
May 24, 2021	43.96	47.11	43.34	45.00	18,650,280	+0.80(+1.82%)
May 21, 2021	42.75	44.81	42.58	44.20	14,619,104	+1.57(+3.70%)
May 20, 2021	42.70	43.73	41.73	42.62	9,895,644	+0.41(+0.98%)
May 19, 2021	43.23	44.74	41.04	42.21	19,293,068	-2.96(-6.55%)
May 18, 2021	43.63	47.30	42.07	45.17	30,929,000	+0.02(+0.04%)
May 17, 2021	39.96	45.62	39.75	45.15	29,761,464	+5.17(+12.93%)
May 14, 2021	40.00	41.62	39.05	39.98	17,174,132	-1.15(-2.78%)
May 13, 2021	36.86	42.49	36.61	41.12	35,462,712	+4.93(+13.61%)
May 12, 2021	36.42	37.62	35.56	36.20	10,915,084	-0.53(-1.45%)
May 11, 2021	34.25	37.62	34.12	36.73	18,719,836	+0.92(+2.58%)
May 10, 2021	40.33	40.40	35.75	35.80	19,199,300	-4.47(-11.10%)
May 07, 2021	40.03	41.85	39.38	40.28	11,738,496	+0.03(+0.06%)
May 06, 2021	40.22	41.18	38.90	40.25	11,762,868	+0.38(+0.96%)
May 05, 2021	40.46	41.38	39.58	39.87	11,188,948	-0.31(-0.78%)
May 04, 2021	39.75	40.37	37.95	40.18	16,017,208	-0.37(-0.91%)

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.