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 (%)
May 24, 2011	4.669	4.824	4.646	4.649	35,664,812	-0.01(-0.14%)
May 23, 2011	4.652	4.722	4.614	4.656	24,469,370	-0.04(-0.79%)
May 20, 2011	4.621	4.750	4.580	4.693	46,009,956	+0.09(+2.05%)
May 19, 2011	4.284	4.615	4.132	4.599	82,470,608	+0.11(+2.40%)
May 18, 2011	4.459	4.511	4.430	4.491	21,754,368	+0.06(+1.25%)
May 17, 2011	4.407	4.474	4.380	4.435	17,704,674	-0.02(-0.49%)
May 16, 2011	4.496	4.499	4.400	4.457	25,838,922	-0.04(-0.90%)
May 13, 2011	4.472	4.661	4.462	4.498	32,909,444	+0.13(+3.05%)
May 12, 2011	4.339	4.375	4.297	4.365	15,567,065	+0.02(+0.50%)
May 11, 2011	4.328	4.355	4.277	4.343	13,279,259	+0.00(+0.08%)
May 10, 2011	4.306	4.358	4.284	4.339	13,733,446	+0.05(+1.18%)
May 09, 2011	4.291	4.312	4.255	4.289	11,813,803	+0.00(+0.08%)
May 06, 2011	4.388	4.405	4.269	4.286	19,046,892	-0.07(-1.58%)
May 05, 2011	4.312	4.400	4.307	4.355	19,761,836	+0.03(+0.74%)
May 04, 2011	4.341	4.395	4.284	4.323	19,089,886	-0.03(-0.70%)
May 03, 2011	4.324	4.400	4.324	4.353	19,068,522	+0.01(+0.31%)

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.