Indicators

GameStop Corp (NY: GME )

10.46 +0.15 (+1.45%)

Streaming Delayed Price Updated: 1:56 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.36	35.73	21.50	25.43	368,776,384	-1.75(-6.43%)
Feb 25, 2021	42.39	46.17	25.25	27.18	596,999,168	+4.26(+18.56%)
Feb 24, 2021	11.18	22.93	11.18	22.93	305,727,456	+11.68(+103.94%)
Feb 23, 2021	11.24	11.56	10.00	11.24	30,057,264	-0.26(-2.24%)
Feb 22, 2021	11.67	12.13	10.60	11.50	77,367,824	+1.35(+13.33%)
Feb 19, 2021	10.32	10.97	9.625	10.15	59,312,800	-0.02(-0.25%)
Feb 18, 2021	12.12	12.22	10.16	10.17	95,675,936	-1.31(-11.43%)
Feb 17, 2021	12.39	12.80	11.14	11.48	36,897,772	-0.89(-7.21%)
Feb 16, 2021	13.25	13.38	12.26	12.38	32,571,376	-0.72(-5.52%)
Feb 12, 2021	12.69	13.81	12.01	13.10	58,292,800	+0.32(+2.54%)
Feb 11, 2021	12.50	13.83	12.05	12.78	51,989,064	-0.03(-0.20%)
Feb 10, 2021	12.69	15.71	11.64	12.80	145,460,320	+0.22(+1.77%)
Feb 09, 2021	14.15	14.25	11.63	12.58	106,412,480	-2.42(-16.15%)
Feb 08, 2021	18.10	18.16	14.51	15.00	102,349,432	-0.94(-5.91%)
Feb 05, 2021	13.51	23.75	12.77	15.94	325,380,000	+2.57(+19.20%)
Feb 04, 2021	22.80	22.88	13.33	13.38	247,534,272	-9.73(-42.11%)
Feb 03, 2021	28.00	28.35	21.31	23.10	169,846,432	+0.60(+2.68%)
Feb 02, 2021	35.19	39.50	18.55	22.50	310,978,464	-33.75(-60.00%)

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.