Indicators

GameStop Corp (NY: GME )

10.91 -0.18 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.418	3.484	3.403	3.427	21,686,966	+0.03(+0.77%)
Feb 27, 2018	3.517	3.624	3.401	3.401	20,480,020	-0.11(-3.17%)
Feb 26, 2018	3.495	3.517	3.460	3.512	12,687,323	+0.02(+0.69%)
Feb 23, 2018	3.449	3.493	3.423	3.488	11,813,051	+0.08(+2.24%)
Feb 22, 2018			3.401	3.412	11,226,867	-0.02(-0.45%)
Feb 21, 2018	3.473	3.541	3.421	3.427	13,877,454	-0.04(-1.07%)
Feb 20, 2018	3.560	3.565	3.446	3.464	11,398,659	-0.12(-3.29%)
Feb 16, 2018		3.582	3.582	3.582	0	-0.00(-0.06%)
Feb 15, 2018	3.560	3.604	3.546	3.584	10,359,856	+0.04(+1.17%)
Feb 14, 2018	3.403	3.582	3.392	3.543	14,722,993	+0.14(+4.11%)
Feb 13, 2018	3.442	3.464	3.383	3.403	11,278,088	-0.05(-1.39%)
Feb 12, 2018	3.558	3.567	3.412	3.451	11,133,430	-0.08(-2.29%)
Feb 09, 2018	3.490	3.567	3.423	3.532	25,825,076	+0.07(+2.15%)
Feb 08, 2018	3.593	3.615	3.442	3.458	19,625,530	-0.14(-3.89%)
Feb 07, 2018	3.530	3.590	3.528	3.597	20,204,032	+0.07(+2.04%)
Feb 06, 2018	3.355	3.578	3.298	3.525	22,717,978	+0.06(+1.77%)
Feb 05, 2018	3.525	3.543	3.448	3.464	18,815,404	-0.08(-2.28%)
Feb 02, 2018	3.617	3.639	3.543	3.545	14,895,322	-0.09(-2.58%)

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.