Indicators

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	8.968	9.047	8.873	8.891	7,370,600	-0.14(-1.55%)
Sep 26, 2013	9.084	9.158	8.880	9.031	6,992,667	-0.07(-0.73%)
Sep 25, 2013	9.181	9.258	8.975	9.097	9,105,723	-0.04(-0.49%)
Sep 24, 2013	8.948	9.195	8.934	9.142	10,662,231	+0.22(+2.49%)
Sep 23, 2013	8.864	8.959	8.712	8.920	11,793,299	+0.07(+0.77%)
Sep 20, 2013	9.287	9.287	8.803	8.851	20,646,424	-0.43(-4.65%)
Sep 19, 2013	9.324	9.356	9.237	9.283	7,710,174	+0.08(+0.90%)
Sep 18, 2013	9.394	9.426	9.013	9.201	11,224,537	-0.22(-2.36%)
Sep 17, 2013	9.410	9.516	9.287	9.423	11,845,887	+0.09(+0.96%)
Sep 16, 2013	9.464	9.539	9.330	9.333	9,849,158	-0.06(-0.63%)
Sep 13, 2013	8.886	9.408	8.875	9.392	16,168,631	+0.54(+6.07%)
Sep 12, 2013	8.891	8.927	8.764	8.855	6,663,541	-0.02(-0.22%)
Sep 11, 2013	8.995	9.041	8.816	8.875	7,466,941	-0.14(-1.55%)
Sep 10, 2013	9.000	9.075	8.971	9.014	6,280,074	+0.04(+0.48%)
Sep 09, 2013	8.964	9.099	8.903	8.971	9,747,774	+0.09(+0.99%)
Sep 06, 2013	9.174	9.228	8.857	8.884	10,198,058	-0.28(-3.11%)
Sep 05, 2013	8.893	9.219	8.893	9.168	8,797,472	+0.28(+3.14%)
Sep 04, 2013	8.927	9.022	8.844	8.889	9,781,733	-0.06(-0.66%)

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.