Indicators

GameStop Corp (NY: GME )

10.91 -0.18 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.491	1.495	1.441	1.445	6,009,800	-0.04(-2.83%)
Jul 28, 2005	1.471	1.494	1.471	1.488	5,961,085	+0.02(+1.12%)
Jul 27, 2005	1.452	1.472	1.448	1.471	7,862,169	+0.04(+2.67%)
Jul 26, 2005	1.416	1.443	1.381	1.433	14,856,969	-0.01(-0.38%)
Jul 25, 2005	1.448	1.459	1.436	1.438	3,092,825	-0.01(-0.75%)
Jul 22, 2005	1.472	1.473	1.441	1.449	4,841,822	-0.02(-1.66%)
Jul 21, 2005	1.484	1.493	1.464	1.474	2,974,007	-0.01(-0.74%)
Jul 20, 2005	1.472	1.489	1.472	1.485	3,160,551	+0.01(+0.86%)
Jul 19, 2005	1.477	1.482	1.469	1.472	7,846,722	+0.00(+0.00%)
Jul 18, 2005	1.480	1.482	1.454	1.472	7,056,585	-0.01(-0.60%)
Jul 15, 2005	1.490	1.496	1.468	1.481	4,802,612	-0.01(-0.51%)
Jul 14, 2005	1.494	1.512	1.486	1.488	6,027,623	-0.00(-0.31%)
Jul 13, 2005	1.510	1.514	1.473	1.493	9,129,954	-0.01(-0.62%)
Jul 12, 2005	1.507	1.522	1.496	1.502	7,167,085	+0.01(+0.65%)
Jul 11, 2005	1.500	1.501	1.483	1.493	7,186,096	+0.01(+0.88%)
Jul 08, 2005	1.450	1.482	1.449	1.480	7,102,923	+0.04(+2.75%)
Jul 07, 2005	1.414	1.441	1.390	1.440	5,370,561	+0.02(+1.75%)
Jul 06, 2005	1.399	1.430	1.398	1.415	6,748,847	+0.02(+1.63%)
Jul 05, 2005	1.357	1.392	1.345	1.392	8,873,308	+0.01(+0.85%)

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.