Indicators

GameStop Corp (NY: GME )

11.12 +0.21 (+1.92%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.958	3.970	3.856	3.860	18,746,676	-0.09(-2.36%)
Feb 28, 2012	3.894	3.965	3.882	3.953	13,545,912	+0.06(+1.43%)
Feb 27, 2012	3.850	3.941	3.845	3.897	11,882,242	+0.05(+1.19%)
Feb 24, 2012	3.934	3.951	3.848	3.851	15,607,836	-0.09(-2.40%)
Feb 23, 2012	3.889	3.995	3.880	3.946	10,811,257	+0.05(+1.39%)
Feb 22, 2012	3.961	3.978	3.873	3.892	13,841,799	-0.06(-1.42%)
Feb 21, 2012	3.953	4.024	3.926	3.948	12,641,240	+0.02(+0.52%)
Feb 17, 2012	3.929	3.950	3.897	3.928	11,655,695	+0.02(+0.61%)
Feb 16, 2012	3.853	3.928	3.853	3.904	17,565,032	+0.06(+1.68%)
Feb 15, 2012	3.871	3.880	3.836	3.839	21,363,670	-0.03(-0.74%)
Feb 14, 2012	3.851	3.871	3.811	3.868	23,313,630	+0.01(+0.17%)
Feb 13, 2012	3.873	3.882	3.794	3.861	33,359,592	+0.01(+0.26%)
Feb 10, 2012	3.954	3.974	3.814	3.851	47,907,896	-0.20(-4.98%)
Feb 09, 2012	4.137	4.137	4.040	4.053	22,819,842	-0.07(-1.67%)
Feb 08, 2012	4.084	4.353	4.065	4.122	50,636,480	+0.13(+3.20%)
Feb 07, 2012	3.927	4.001	3.927	3.994	17,002,894	+0.05(+1.37%)
Feb 06, 2012	3.972	3.983	3.909	3.940	21,736,936	-0.04(-0.97%)
Feb 03, 2012	3.957	4.006	3.952	3.979	15,023,082	+0.06(+1.59%)
Feb 02, 2012	3.946	3.961	3.909	3.917	20,254,460	-0.01(-0.17%)

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.