Indicators

GameStop Corp (NY: GME )

11.07 +0.16 (+1.47%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.8475	0.9300	0.8350	0.9000	18,768,400	+0.03(+3.75%)
Feb 27, 2020	0.8075	0.9075	0.7950	0.8675	15,516,812	+0.02(+2.36%)
Feb 26, 2020	0.8950	0.9050	0.8400	0.8475	18,899,372	-0.04(-4.78%)
Feb 25, 2020	0.9425	0.9475	0.8875	0.8900	17,791,644	-0.04(-3.78%)
Feb 24, 2020	0.9750	0.9825	0.9250	0.9250	14,262,104	-0.08(-8.42%)
Feb 21, 2020	1.030	1.045	0.9975	1.010	6,782,400	-0.02(-2.42%)
Feb 20, 2020	1.040	1.075	1.028	1.035	6,249,360	-0.00(-0.24%)
Feb 19, 2020	1.015	1.067	0.9775	1.038	10,372,364	+0.02(+2.22%)
Feb 18, 2020	1.002	1.020	0.9900	1.015	5,870,448	+0.01(+1.00%)
Feb 14, 2020	1.028	1.048	1.005	1.005	6,330,400	-0.02(-2.19%)
Feb 13, 2020	1.030	1.065	1.018	1.028	8,326,772	-0.02(-1.91%)
Feb 12, 2020	1.032	1.127	1.018	1.048	19,272,824	+0.04(+4.23%)
Feb 11, 2020	0.9950	1.060	0.9875	1.005	13,660,096	+0.02(+2.03%)
Feb 10, 2020	0.9625	1.025	0.9350	0.9850	11,108,152	+0.03(+3.41%)
Feb 07, 2020	1.028	1.032	0.9425	0.9525	10,968,800	-0.08(-7.97%)
Feb 06, 2020	1.050	1.075	1.035	1.035	6,041,212	-0.01(-0.96%)
Feb 05, 2020	1.038	1.103	1.035	1.045	10,566,884	+0.03(+2.70%)
Feb 04, 2020	1.008	1.062	0.9925	1.018	14,252,248	+0.03(+3.04%)

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.