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 31, 2012	4.261	4.395	4.245	4.383	12,001,805	+0.10(+2.28%)
Dec 28, 2012	4.280	4.320	4.248	4.285	8,195,027	-0.02(-0.57%)
Dec 27, 2012	4.353	4.367	4.178	4.309	13,891,801	-0.04(-0.88%)
Dec 26, 2012	4.486	4.565	4.301	4.348	12,024,783	-0.12(-2.70%)
Dec 24, 2012	4.470	4.512	4.454	4.468	3,093,365	+0.00(+0.04%)
Dec 21, 2012	4.519	4.561	4.421	4.467	21,243,038	-0.10(-2.14%)
Dec 20, 2012	4.783	4.797	4.523	4.565	24,682,766	-0.25(-5.15%)
Dec 19, 2012	4.856	4.891	4.730	4.813	24,570,402	-0.03(-0.61%)
Dec 18, 2012	4.861	4.863	4.788	4.842	18,562,662	+0.03(+0.73%)
Dec 17, 2012	4.820	4.835	4.772	4.807	13,562,201	+0.00(+0.04%)
Dec 14, 2012	4.730	4.870	4.730	4.806	14,508,896	-0.02(-0.36%)
Dec 13, 2012	4.861	4.952	4.797	4.823	25,459,726	-0.04(-0.79%)
Dec 12, 2012	4.858	4.924	4.844	4.861	15,853,893	+0.02(+0.43%)
Dec 11, 2012	4.793	4.861	4.781	4.841	14,292,918	+0.05(+0.98%)
Dec 10, 2012	4.776	4.813	4.715	4.793	14,991,658	+0.02(+0.51%)
Dec 07, 2012	4.662	4.790	4.641	4.769	14,364,482	+0.12(+2.48%)
Dec 06, 2012	4.544	4.703	4.540	4.654	14,131,513	+0.12(+2.58%)
Dec 05, 2012	4.509	4.598	4.437	4.537	15,944,530	+0.02(+0.35%)

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.