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 (%)
Dec 30, 2011	4.099	4.099	4.062	4.062	6,221,670	-0.04(-0.90%)
Dec 29, 2011	4.048	4.102	4.028	4.099	7,673,843	+0.05(+1.16%)
Dec 28, 2011	4.043	4.067	3.995	4.052	10,419,762	+0.03(+0.63%)
Dec 27, 2011	4.018	4.040	3.969	4.026	6,863,797	+0.00(+0.00%)
Dec 23, 2011	4.021	4.043	3.996	4.026	9,084,191	+0.06(+1.61%)
Dec 21, 2011	3.952	3.986	3.909	3.962	8,343,321	+0.01(+0.30%)
Dec 20, 2011	3.883	3.959	3.882	3.951	10,542,459	+0.13(+3.53%)
Dec 19, 2011	3.949	3.954	3.811	3.816	12,034,917	-0.11(-2.87%)
Dec 16, 2011	4.010	4.026	3.902	3.929	15,770,867	-0.06(-1.52%)
Dec 15, 2011	3.984	4.041	3.978	3.989	20,012,482	+0.04(+0.89%)
Dec 14, 2011	4.033	4.044	3.940	3.954	19,949,134	-0.10(-2.41%)
Dec 13, 2011	4.139	4.148	4.035	4.052	25,234,532	-0.11(-2.59%)
Dec 12, 2011	4.055	4.166	4.011	4.159	24,890,258	+0.09(+2.11%)
Dec 09, 2011	3.971	4.092	3.971	4.073	20,778,702	+0.11(+2.67%)
Dec 08, 2011	3.966	4.013	3.940	3.967	18,122,032	-0.02(-0.51%)
Dec 07, 2011	3.912	4.035	3.893	3.988	20,996,084	+0.06(+1.50%)
Dec 06, 2011	3.961	3.978	3.927	3.929	12,785,209	-0.06(-1.44%)
Dec 05, 2011	3.947	3.991	3.902	3.986	16,007,089	+0.08(+1.98%)
Dec 02, 2011	3.994	4.015	3.893	3.909	12,880,257	-0.02(-0.60%)

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.