Indicators

GameStop Corp (NY: GME )

11.14 +0.23 (+2.11%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.827	2.868	2.802	2.829	11,663,595	+0.01(+0.26%)
Feb 27, 2019	2.819	2.885	2.810	2.822	14,050,358	+0.01(+0.26%)
Feb 26, 2019	2.790	2.831	2.781	2.815	8,922,622	+0.02(+0.78%)
Feb 25, 2019	2.752	2.853	2.752	2.793	14,865,759	+0.04(+1.58%)
Feb 22, 2019	2.665	2.752	2.665	2.749	13,438,590	+0.08(+3.08%)
Feb 21, 2019	2.715	2.730	2.662	2.667	10,293,595	-0.04(-1.52%)
Feb 20, 2019	2.715	2.732	2.696	2.708	12,239,965	+0.00(+0.00%)
Feb 19, 2019	2.771	2.773	2.691	2.708	13,671,042	-0.06(-2.01%)
Feb 15, 2019	2.740	2.766	2.727	2.764	9,147,373	+0.02(+0.88%)
Feb 14, 2019	2.749	2.761	2.718	2.740	10,208,978	-0.03(-1.22%)
Feb 13, 2019	2.795	2.839	2.752	2.773	8,820,470	-0.02(-0.69%)
Feb 12, 2019	2.732	2.802	2.732	2.793	11,073,007	+0.06(+2.21%)
Feb 11, 2019	2.752	2.754	2.698	2.732	7,930,472	-0.01(-0.44%)
Feb 08, 2019	2.754	2.778	2.735	2.744	7,450,489	-0.03(-1.05%)
Feb 07, 2019	2.756	2.802	2.715	2.773	8,358,485	-0.01(-0.35%)
Feb 06, 2019	2.810	2.829	2.756	2.783	14,390,446	-0.07(-2.38%)
Feb 05, 2019	2.747	2.856	2.744	2.851	17,657,300	+0.10(+3.69%)
Feb 04, 2019	2.718	2.776	2.660	2.749	17,663,520	+0.03(+1.16%)

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.