Indicators

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	2.199	2.232	2.150	2.204	10,770,827	+0.01(+0.46%)
Feb 27, 2007	2.203	2.236	2.179	2.194	10,568,837	-0.05(-2.32%)
Feb 26, 2007	2.273	2.279	2.245	2.246	8,015,444	-0.02(-0.84%)
Feb 23, 2007	2.281	2.290	2.243	2.265	9,959,302	-0.02(-0.88%)
Feb 22, 2007	2.328	2.329	2.223	2.285	18,687,652	-0.04(-1.83%)
Feb 21, 2007	2.265	2.364	2.265	2.328	18,495,168	+0.06(+2.58%)
Feb 20, 2007	2.261	2.285	2.253	2.269	8,812,711	+0.01(+0.35%)
Feb 16, 2007	2.261	2.275	2.247	2.261	11,905,536	+0.00(+0.02%)
Feb 15, 2007	2.304	2.304	2.259	2.261	7,915,637	-0.01(-0.35%)
Feb 14, 2007	2.261	2.279	2.258	2.269	11,564,803	+0.01(+0.56%)
Feb 13, 2007	2.241	2.269	2.235	2.256	9,331,707	+0.02(+1.09%)
Feb 12, 2007	2.268	2.272	2.222	2.232	10,857,255	-0.02(-0.92%)
Feb 09, 2007	2.236	2.266	2.231	2.253	13,734,141	+0.01(+0.53%)
Feb 08, 2007	2.253	2.261	2.229	2.241	6,616,959	-0.02(-0.86%)
Feb 07, 2007	2.224	2.272	2.213	2.260	11,140,350	+0.04(+1.84%)
Feb 06, 2007	2.235	2.239	2.200	2.219	9,853,554	-0.01(-0.49%)
Feb 05, 2007	2.268	2.274	2.227	2.230	7,072,031	-0.04(-1.67%)
Feb 02, 2007	2.276	2.301	2.258	2.268	11,930,488	+0.00(+0.11%)

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.