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 (%)
Jul 31, 2017	4.525	4.569	4.495	4.554	6,532,420	+0.04(+0.88%)
Jul 28, 2017	4.544	4.562	4.493	4.514	5,880,266	-0.04(-0.92%)
Jul 27, 2017	4.428	4.568	4.416	4.556	18,281,132	+0.14(+3.14%)
Jul 26, 2017	4.468	4.478	4.399	4.418	8,431,585	-0.05(-1.03%)
Jul 25, 2017	4.407	4.487	4.397	4.464	10,027,695	+0.10(+2.21%)
Jul 24, 2017	4.346	4.408	4.336	4.367	7,545,588	+0.00(+0.10%)
Jul 21, 2017	4.439	4.447	4.351	4.363	17,030,816	-0.07(-1.52%)
Jul 20, 2017	4.472	4.481	4.430	4.430	8,837,255	-0.05(-1.17%)
Jul 19, 2017	4.441	4.508	4.422	4.483	4,633,388	+0.05(+1.23%)
Jul 18, 2017	4.489	4.491	4.405	4.428	5,254,170	-0.04(-0.89%)
Jul 17, 2017	4.416	4.531	4.405	4.468	8,235,891	+0.05(+1.24%)
Jul 14, 2017	4.462	4.477	4.403	4.413	5,857,448	-0.03(-0.66%)
Jul 13, 2017	4.460	4.500	4.418	4.443	8,332,002	+0.04(+0.81%)
Jul 12, 2017	4.441	4.464	4.405	4.407	5,179,481	+0.01(+0.14%)
Jul 11, 2017	4.401	4.423	4.369	4.401	5,561,162	+0.01(+0.34%)
Jul 10, 2017	4.386	4.413	4.365	4.386	7,841,889	-0.00(-0.10%)
Jul 07, 2017	4.441	4.468	4.380	4.390	8,839,189	-0.04(-0.99%)
Jul 06, 2017	4.487	4.523	4.424	4.434	7,184,601	-0.08(-1.81%)
Jul 05, 2017	4.527	4.558	4.489	4.516	12,783,832	-0.02(-0.42%)

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.