Indicators

GameStop Corp (NY: GME )

16.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.357	1.410	1.350	1.380	37,452,716	+0.04(+3.37%)
Sep 27, 2019	1.312	1.363	1.305	1.335	22,200,800	+0.01(+1.14%)
Sep 26, 2019	1.298	1.335	1.270	1.320	24,434,168	+0.02(+1.54%)
Sep 25, 2019	1.272	1.387	1.270	1.300	48,680,112	+0.05(+3.79%)
Sep 24, 2019	1.285	1.375	1.245	1.252	52,588,392	-0.00(-0.20%)
Sep 23, 2019	1.170	1.300	1.153	1.255	49,976,692	+0.08(+6.81%)
Sep 20, 2019	1.147	1.200	1.125	1.175	46,519,600	+0.06(+5.86%)
Sep 19, 2019	1.160	1.167	1.105	1.110	31,472,576	-0.04(-3.48%)
Sep 18, 2019	1.083	1.173	1.083	1.150	39,195,396	+0.07(+6.24%)
Sep 17, 2019	1.075	1.085	1.032	1.083	25,664,332	-0.00(-0.46%)
Sep 16, 2019	1.075	1.117	1.067	1.087	27,046,988	-0.02(-1.36%)
Sep 13, 2019	1.155	1.192	1.093	1.103	30,648,400	-0.04(-3.71%)
Sep 12, 2019	1.150	1.202	1.107	1.145	35,634,964	-0.00(-0.22%)
Sep 11, 2019	1.048	1.238	0.9925	1.147	136,014,352	-0.12(-9.82%)
Sep 10, 2019	1.218	1.275	1.127	1.272	66,497,148	+0.08(+6.93%)
Sep 09, 2019	1.087	1.230	1.087	1.190	58,308,036	+0.11(+10.44%)
Sep 06, 2019	1.060	1.090	1.035	1.077	26,806,000	+0.02(+1.89%)
Sep 05, 2019	1.020	1.060	1.018	1.058	27,567,828	+0.06(+6.28%)
Sep 04, 2019	0.9700	1.000	0.9625	0.9950	16,925,308	+0.04(+4.46%)

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.