Indicators

GameStop Corp (NY: GME )

11.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.409	7.475	7.381	7.416	8,209,359	+0.02(+0.30%)
Jun 27, 2014	7.409	7.512	7.376	7.394	15,959,423	-0.04(-0.54%)
Jun 26, 2014	7.374	7.442	7.278	7.435	10,416,803	+0.07(+0.90%)
Jun 25, 2014	7.358	7.418	7.298	7.369	11,234,095	-0.01(-0.07%)
Jun 24, 2014	7.392	7.466	7.330	7.374	10,502,984	-0.03(-0.40%)
Jun 23, 2014	7.347	7.433	7.297	7.403	8,776,625	+0.05(+0.72%)
Jun 20, 2014	7.330	7.407	7.310	7.350	15,983,641	+0.03(+0.38%)
Jun 19, 2014	7.350	7.407	7.273	7.323	12,775,786	-0.01(-0.10%)
Jun 18, 2014	7.389	7.389	7.227	7.330	15,489,051	-0.05(-0.72%)
Jun 17, 2014	7.140	7.392	7.030	7.383	27,596,584	+0.47(+6.81%)
Jun 16, 2014	6.753	6.915	6.742	6.912	9,920,597	+0.13(+1.97%)
Jun 13, 2014	6.658	6.799	6.612	6.779	10,177,614	+0.13(+1.90%)
Jun 12, 2014	6.881	6.889	6.630	6.652	14,233,566	-0.26(-3.82%)
Jun 11, 2014	6.843	7.160	6.833	6.916	18,549,132	+0.08(+1.21%)
Jun 10, 2014	6.696	6.848	6.654	6.833	11,313,674	+0.00(+0.03%)
Jun 06, 2014	6.727	6.865	6.724	6.832	9,974,053	+0.11(+1.61%)
Jun 05, 2014	6.826	6.839	6.672	6.724	8,977,222	-0.10(-1.53%)
Jun 04, 2014	6.685	6.938	6.650	6.828	10,376,913	+0.13(+1.89%)
Jun 03, 2014	6.680	6.733	6.577	6.702	15,666,445	+0.00(+0.03%)

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.