Indicators

GameStop Corp (NY: GME )

10.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.82	32.72	30.75	31.27	5,143,420	-1.06(-3.28%)
Apr 28, 2022	32.57	33.15	30.12	32.33	7,076,804	-0.13(-0.41%)
Apr 27, 2022	31.82	33.17	31.15	32.46	5,219,996	+0.56(+1.76%)
Apr 26, 2022	33.91	34.20	31.54	31.90	6,180,920	-2.09(-6.14%)
Apr 25, 2022	33.85	34.93	33.32	33.99	6,132,456	-0.57(-1.64%)
Apr 22, 2022	35.64	36.58	33.89	34.55	6,278,432	-0.84(-2.36%)
Apr 21, 2022	37.50	38.28	34.98	35.39	6,735,920	-1.82(-4.90%)
Apr 20, 2022	38.00	38.08	36.66	37.21	4,644,632	-0.91(-2.37%)
Apr 19, 2022	35.71	38.24	34.96	38.12	9,412,188	+2.75(+7.78%)
Apr 18, 2022	37.50	37.81	34.31	35.37	9,860,792	-2.33(-6.17%)
Apr 14, 2022	37.32	39.12	36.80	37.69	10,002,332	+0.02(+0.05%)
Apr 13, 2022	36.02	38.03	35.51	37.67	8,029,700	+1.46(+4.02%)
Apr 12, 2022	36.62	38.06	35.42	36.22	7,982,944	-0.52(-1.40%)
Apr 11, 2022	35.76	37.05	35.15	36.73	9,804,980	+0.19(+0.51%)
Apr 08, 2022	37.27	37.68	35.51	36.55	10,371,516	-0.95(-2.54%)
Apr 07, 2022	38.53	39.17	35.39	37.50	15,309,304	-1.66(-4.24%)
Apr 06, 2022	37.75	39.82	37.42	39.16	16,259,732	+0.76(+1.99%)
Apr 05, 2022	42.00	42.11	38.00	38.40	15,802,776	-4.28(-10.04%)
Apr 04, 2022	41.74	43.31	39.13	42.68	18,545,664	+1.43(+3.47%)

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.