Indicators

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	2.340	2.356	2.315	2.319	8,054,653	-0.03(-1.22%)
Dec 28, 2006	2.344	2.367	2.329	2.348	6,664,486	+0.00(+0.14%)
Dec 27, 2006	2.323	2.361	2.320	2.344	8,571,511	+0.03(+1.25%)
Dec 26, 2006	2.310	2.320	2.289	2.315	4,573,294	-0.01(-0.42%)
Dec 22, 2006	2.333	2.343	2.319	2.325	3,943,560	-0.01(-0.43%)
Dec 21, 2006	2.319	2.354	2.319	2.335	11,248,474	+0.01(+0.60%)
Dec 20, 2006	2.317	2.357	2.311	2.321	11,481,357	+0.00(+0.20%)
Dec 19, 2006	2.328	2.328	2.267	2.317	26,137,524	-0.02(-0.74%)
Dec 18, 2006	2.392	2.408	2.324	2.334	17,253,522	-0.05(-2.01%)
Dec 15, 2006	2.398	2.421	2.381	2.382	10,764,886	-0.02(-0.68%)
Dec 14, 2006	2.367	2.405	2.365	2.398	10,635,375	+0.03(+1.26%)
Dec 13, 2006	2.379	2.399	2.345	2.368	11,798,600	-0.01(-0.21%)
Dec 12, 2006	2.407	2.426	2.364	2.373	10,953,806	-0.03(-1.45%)
Dec 11, 2006	2.431	2.432	2.391	2.408	6,603,889	-0.02(-0.97%)
Dec 08, 2006	2.412	2.458	2.405	2.432	12,777,658	+0.02(+1.03%)
Dec 07, 2006	2.418	2.441	2.394	2.407	13,042,622	-0.01(-0.47%)
Dec 06, 2006	2.388	2.458	2.385	2.418	15,546,111	+0.03(+1.27%)
Dec 05, 2006	2.370	2.416	2.354	2.388	10,984,699	+0.02(+0.85%)
Dec 04, 2006	2.331	2.390	2.331	2.368	9,221,444	+0.03(+1.24%)

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.