Indicators

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.387	4.455	4.349	4.453	10,520,409	+0.05(+1.24%)
Oct 28, 2010	4.421	4.439	4.367	4.398	9,126,307	+0.01(+0.15%)
Oct 27, 2010	4.374	4.396	4.312	4.392	14,358,982	+0.03(+0.78%)
Oct 25, 2010	4.362	4.396	4.310	4.358	14,074,908	+0.02(+0.52%)
Oct 22, 2010	4.324	4.342	4.287	4.335	10,696,595	+0.02(+0.47%)
Oct 21, 2010	4.303	4.330	4.285	4.315	14,375,296	+0.02(+0.42%)
Oct 20, 2010	4.188	4.335	4.149	4.296	25,090,184	+0.12(+2.93%)
Oct 19, 2010	4.099	4.231	4.093	4.174	31,173,206	+0.03(+0.82%)
Oct 18, 2010	4.176	4.224	4.063	4.140	27,598,130	-0.01(-0.27%)
Oct 15, 2010	4.267	4.292	4.124	4.151	33,749,612	-0.11(-2.66%)
Oct 14, 2010	4.362	4.396	4.226	4.265	25,343,146	-0.10(-2.23%)
Oct 13, 2010	4.505	4.505	4.358	4.362	22,396,332	-0.12(-2.78%)
Oct 12, 2010	4.571	4.577	4.419	4.487	23,665,090	-0.13(-2.80%)
Oct 11, 2010	4.550	4.621	4.530	4.616	10,995,893	+0.07(+1.44%)
Oct 08, 2010	4.550	4.577	4.496	4.550	8,932,209	+0.04(+0.80%)
Oct 07, 2010	4.591	4.614	4.498	4.514	9,248,307	-0.07(-1.43%)
Oct 06, 2010	4.580	4.611	4.548	4.580	10,563,073	-0.01(-0.15%)
Oct 05, 2010	4.550	4.666	4.543	4.587	13,574,270	+0.08(+1.76%)
Oct 04, 2010	4.503	4.532	4.446	4.507	9,737,299	-0.02(-0.55%)

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.