Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.505	5.505	5.357	5.410	13,020,154	-0.10(-1.77%)
Apr 27, 2017	5.644	5.653	5.493	5.508	12,458,240	-0.13(-2.33%)
Apr 26, 2017	5.584	5.716	5.558	5.639	9,276,103	+0.06(+1.07%)
Apr 25, 2017	5.560	5.601	5.508	5.579	6,047,872	+0.04(+0.78%)
Apr 24, 2017	5.579	5.601	5.474	5.536	11,393,194	+0.01(+0.13%)
Apr 21, 2017	5.541	5.548	5.469	5.529	7,410,526	+0.00(+0.00%)
Apr 20, 2017	5.472	5.585	5.472	5.529	7,996,657	+0.10(+1.80%)
Apr 19, 2017	5.465	5.515	5.427	5.431	7,048,231	-0.01(-0.26%)
Apr 18, 2017	5.446	5.479	5.391	5.446	8,330,847	-0.01(-0.22%)
Apr 17, 2017	5.353	5.472	5.341	5.458	14,908,091	+0.12(+2.28%)
Apr 13, 2017	5.260	5.350	5.241	5.336	15,365,913	+0.07(+1.40%)
Apr 12, 2017	5.288	5.288	5.214	5.262	7,898,148	-0.01(-0.18%)
Apr 11, 2017	5.198	5.281	5.169	5.272	11,401,360	+0.05(+1.05%)
Apr 10, 2017	5.150	5.274	5.140	5.217	9,836,512	+0.05(+1.02%)
Apr 07, 2017	5.202	5.250	5.150	5.164	15,747,309	-0.04(-0.82%)
Apr 06, 2017	5.236	5.286	5.183	5.207	13,824,862	+0.02(+0.37%)
Apr 05, 2017	5.291	5.314	5.183	5.188	9,096,898	-0.05(-1.00%)
Apr 04, 2017	5.231	5.295	5.183	5.241	9,381,869	-0.00(-0.09%)

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.