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 26, 2010	2.961	2.991	2.883	2.895	41,491,924	-0.05(-1.77%)
Feb 25, 2010	2.942	2.951	2.882	2.947	97,593,224	-0.23(-7.16%)
Feb 24, 2010	3.188	3.195	3.154	3.175	22,487,034	-0.00(-0.05%)
Feb 23, 2010	3.200	3.222	3.167	3.176	21,331,650	-0.04(-1.10%)
Feb 22, 2010	3.257	3.257	3.198	3.212	15,643,387	-0.04(-1.19%)
Feb 19, 2010	3.254	3.272	3.237	3.250	17,743,580	-0.02(-0.57%)
Feb 18, 2010	3.237	3.279	3.217	3.269	13,638,843	+0.02(+0.73%)
Feb 17, 2010	3.191	3.252	3.190	3.245	18,171,990	+0.05(+1.53%)
Feb 16, 2010	3.228	3.240	3.173	3.196	22,457,156	-0.03(-0.94%)
Feb 12, 2010	3.237	3.227	3.227	3.227	29,191,734	-0.03(-0.98%)
Feb 11, 2010	3.230	3.286	3.220	3.259	25,166,064	+0.03(+0.99%)
Feb 10, 2010	3.168	3.249	3.163	3.227	33,389,790	+0.06(+1.86%)
Feb 09, 2010	3.195	3.223	3.075	3.168	65,492,360	-0.19(-5.71%)
Feb 08, 2010	3.390	3.390	3.311	3.360	24,687,792	-0.03(-0.94%)
Feb 05, 2010	3.395	3.419	3.346	3.392	19,497,454	+0.01(+0.25%)
Feb 04, 2010	3.427	3.437	3.365	3.383	29,969,020	-0.07(-2.00%)
Feb 03, 2010	3.412	3.462	3.377	3.452	19,325,662	+0.05(+1.38%)
Feb 02, 2010	3.356	3.417	3.343	3.405	25,535,414	+0.04(+1.15%)

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.