Indicators

GameStop Corp (NY: GME )

11.04 -0.25 (-2.19%)

Streaming Delayed Price Updated: 2:36 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.083	1.105	1.012	1.015	15,894,000	-0.07(-6.24%)
May 28, 2020	1.188	1.190	1.075	1.083	8,737,468	-0.09(-7.68%)
May 27, 2020	1.143	1.177	1.089	1.173	12,586,308	+0.07(+6.11%)
May 26, 2020	1.085	1.153	1.083	1.105	14,182,768	+0.06(+5.74%)
May 22, 2020	1.115	1.123	1.032	1.045	9,519,200	-0.07(-5.86%)
May 21, 2020	1.113	1.163	1.100	1.110	7,887,536	+0.00(+0.23%)
May 20, 2020	1.125	1.173	1.085	1.107	10,174,208	-0.00(-0.23%)
May 19, 2020	1.145	1.188	1.093	1.110	7,322,128	-0.03(-3.06%)
May 18, 2020	1.100	1.157	1.090	1.145	9,478,668	+0.09(+8.53%)
May 15, 2020	1.012	1.113	1.010	1.055	7,762,800	+0.02(+2.18%)
May 14, 2020	1.038	1.048	0.9900	1.032	8,014,812	-0.02(-1.90%)
May 13, 2020	1.135	1.135	1.018	1.052	11,529,708	-0.08(-7.27%)
May 12, 2020	1.195	1.230	1.115	1.135	10,554,568	-0.05(-4.62%)
May 11, 2020	1.230	1.240	1.188	1.190	6,796,432	-0.06(-4.42%)
May 08, 2020	1.220	1.298	1.205	1.245	9,414,400	+0.03(+2.26%)
May 07, 2020	1.208	1.234	1.163	1.218	10,004,772	-0.01(-1.22%)
May 06, 2020	1.350	1.350	1.225	1.232	13,478,440	-0.11(-8.53%)
May 05, 2020	1.387	1.407	1.337	1.347	8,422,476	-0.02(-1.64%)
May 04, 2020	1.460	1.482	1.350	1.370	16,269,032	-0.14(-9.42%)

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.