Indicators

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.734	6.797	6.647	6.719	11,912,274	+0.01(+0.16%)
Feb 27, 2014	6.781	6.824	6.647	6.709	15,928,461	-0.15(-2.15%)
Feb 26, 2014	6.903	6.950	6.769	6.856	19,148,532	-0.07(-1.04%)
Feb 25, 2014	6.530	7.024	6.514	6.928	38,692,792	+0.44(+6.71%)
Feb 24, 2014	6.375	6.550	6.375	6.493	15,742,240	+0.09(+1.38%)
Feb 21, 2014	6.406	6.431	6.363	6.404	14,980,183	-0.01(-0.22%)
Feb 20, 2014	6.413	6.446	6.368	6.419	12,451,375	+0.01(+0.11%)
Feb 19, 2014	6.503	6.503	6.348	6.411	19,859,538	-0.10(-1.49%)
Feb 18, 2014	6.451	6.566	6.363	6.509	14,900,032	+0.10(+1.49%)
Feb 14, 2014	6.429	6.413	6.413	6.413	18,146,238	-0.05(-0.70%)
Feb 13, 2014	6.523	6.534	6.370	6.458	21,514,782	-0.12(-1.78%)
Feb 12, 2014	6.458	6.624	6.424	6.575	19,376,708	+0.14(+2.13%)
Feb 11, 2014	6.563	6.591	6.431	6.439	33,081,046	-0.12(-1.84%)
Feb 10, 2014	6.393	6.608	6.374	6.559	24,611,070	+0.17(+2.59%)
Feb 07, 2014	6.377	6.441	6.303	6.393	18,798,222	+0.03(+0.42%)
Feb 06, 2014	6.230	6.414	6.224	6.366	14,595,148	+0.11(+1.70%)
Feb 05, 2014	6.064	6.303	6.042	6.260	24,701,416	+0.15(+2.39%)
Feb 04, 2014	6.118	6.192	5.965	6.114	31,634,376	+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.