Indicators

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)

Official Closing 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 (%)
Apr 29, 2011	4.358	4.390	4.311	4.323	32,056,660	-0.09(-1.98%)
Apr 28, 2011	4.395	4.459	4.395	4.410	17,481,338	-0.00(-0.08%)
Apr 27, 2011	4.444	4.477	4.398	4.413	26,205,416	-0.01(-0.27%)
Apr 26, 2011	4.454	4.481	4.407	4.425	21,818,826	-0.03(-0.75%)
Apr 25, 2011	4.417	4.472	4.392	4.459	25,823,358	-0.01(-0.19%)
Apr 21, 2011	4.420	4.526	4.376	4.467	32,080,156	+0.03(+0.72%)
Apr 20, 2011	4.511	4.535	4.429	4.435	30,936,334	-0.04(-0.79%)
Apr 19, 2011	4.397	4.475	4.390	4.471	25,564,424	+0.07(+1.61%)
Apr 18, 2011	4.412	4.484	4.314	4.400	57,826,592	-0.04(-0.98%)
Apr 15, 2011	4.250	4.457	4.208	4.444	65,171,124	+0.17(+3.90%)
Apr 14, 2011	4.254	4.410	4.233	4.277	62,415,088	+0.01(+0.20%)
Apr 13, 2011	4.031	4.318	4.026	4.269	96,143,032	+0.26(+6.55%)
Apr 12, 2011	3.978	4.065	3.964	4.006	23,186,418	+0.01(+0.21%)
Apr 11, 2011	3.996	4.052	3.981	3.998	23,087,622	-0.01(-0.25%)
Apr 08, 2011	4.043	4.070	3.962	4.008	23,438,786	-0.04(-0.92%)
Apr 07, 2011	4.030	4.109	4.020	4.045	29,146,368	+0.02(+0.54%)
Apr 06, 2011	3.969	4.077	3.964	4.023	28,813,644	+0.05(+1.36%)
Apr 05, 2011	3.799	4.038	3.792	3.969	40,007,760	+0.17(+4.47%)
Apr 04, 2011	3.858	3.895	3.782	3.799	15,513,526	-0.06(-1.53%)

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.