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 (%)
Feb 28, 2006	1.693	1.695	1.664	1.685	8,070,100	-0.01(-0.52%)
Feb 27, 2006	1.683	1.708	1.680	1.693	6,491,012	+0.01(+0.47%)
Feb 24, 2006	1.673	1.696	1.652	1.685	4,516,262	+0.00(+0.22%)
Feb 23, 2006	1.721	1.723	1.682	1.682	7,850,287	-0.05(-2.63%)
Feb 22, 2006	1.705	1.765	1.692	1.727	6,858,159	+0.02(+1.31%)
Feb 21, 2006	1.725	1.733	1.692	1.705	7,409,473	-0.03(-1.56%)
Feb 17, 2006	1.761	1.761	1.725	1.732	8,513,290	-0.02(-1.32%)
Feb 16, 2006	1.744	1.764	1.690	1.755	11,598,986	+0.05(+2.63%)
Feb 15, 2006	1.706	1.750	1.695	1.710	11,098,764	+0.00(+0.25%)
Feb 14, 2006	1.702	1.706	1.666	1.706	7,970,293	+0.01(+0.85%)
Feb 13, 2006	1.703	1.728	1.679	1.691	5,729,391	-0.01(-0.72%)
Feb 10, 2006	1.699	1.711	1.677	1.703	9,921,280	+0.00(+0.05%)
Feb 09, 2006	1.757	1.782	1.700	1.703	10,953,806	-0.05(-3.09%)
Feb 08, 2006	1.763	1.763	1.687	1.757	9,851,178	-0.01(-0.33%)
Feb 07, 2006	1.814	1.821	1.759	1.763	12,030,295	-0.05(-2.81%)
Feb 06, 2006	1.791	1.816	1.776	1.814	12,370,114	+0.02(+1.24%)
Feb 03, 2006	1.778	1.833	1.761	1.791	19,416,004	+0.02(+1.21%)
Feb 02, 2006	1.772	1.772	1.727	1.770	21,933,752	-0.01(-0.31%)

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.