Indicators

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.42	10.53	10.40	10.45	12,443,305	-0.03(-0.31%)
Dec 28, 2007	10.47	10.60	10.42	10.49	10,396,397	+0.02(+0.16%)
Dec 27, 2007	10.53	10.60	10.35	10.47	12,448,937	-0.11(-1.08%)
Dec 26, 2007	10.72	10.72	10.41	10.58	10,188,638	-0.07(-0.66%)
Dec 24, 2007	10.56	10.69	10.42	10.65	7,998,833	+0.31(+3.01%)
Dec 21, 2007	10.53	10.56	10.31	10.34	24,535,676	-0.11(-1.05%)
Dec 20, 2007	10.32	10.47	10.22	10.45	13,474,144	+0.19(+1.85%)
Dec 19, 2007	10.35	10.42	10.14	10.26	15,649,435	+0.00(+0.02%)
Dec 18, 2007	9.879	10.30	9.861	10.26	23,792,062	+0.47(+4.83%)
Dec 17, 2007	9.763	9.931	9.729	9.788	20,796,418	-0.01(-0.10%)
Dec 14, 2007	9.679	10.01	9.578	9.798	21,096,622	+0.11(+1.15%)
Dec 13, 2007	9.803	9.931	9.615	9.687	105,881,448	-0.18(-1.83%)
Dec 12, 2007	10.01	10.11	9.733	9.867	15,785,357	+0.08(+0.86%)
Dec 11, 2007	10.14	10.17	9.690	9.783	16,034,850	-0.32(-3.13%)
Dec 10, 2007	10.25	10.44	10.07	10.10	13,777,581	-0.13(-1.28%)
Dec 07, 2007	10.20	10.73	10.17	10.23	22,208,150	+0.19(+1.89%)
Dec 06, 2007	9.916	10.12	9.605	10.04	42,261,536	+0.29(+3.02%)
Dec 05, 2007	9.768	9.847	9.625	9.746	9,953,272	+0.12(+1.21%)
Dec 04, 2007	9.593	9.709	9.445	9.630	12,339,441	-0.07(-0.68%)

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.