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 (%)
Dec 31, 2007	14.03	14.17	14.00	14.07	9,242,968	-0.04(-0.30%)
Dec 28, 2007	14.10	14.27	14.03	14.12	7,722,510	+0.02(+0.16%)
Dec 27, 2007	14.17	14.28	13.93	14.09	9,247,151	-0.15(-1.08%)
Dec 26, 2007	14.43	14.43	14.01	14.25	7,568,186	-0.10(-0.66%)
Dec 24, 2007	14.21	14.39	14.03	14.34	5,941,585	+0.42(+3.01%)
Dec 21, 2007	14.17	14.22	13.88	13.93	18,225,258	-0.15(-1.05%)
Dec 20, 2007	13.89	14.09	13.76	14.07	10,008,681	+0.26(+1.85%)
Dec 19, 2007	13.93	14.03	13.65	13.82	11,624,502	+0.00(+0.02%)
Dec 18, 2007	13.30	13.86	13.28	13.81	17,672,898	+0.64(+4.83%)
Dec 17, 2007	13.14	13.37	13.10	13.18	15,447,713	-0.01(-0.10%)
Dec 14, 2007	13.03	13.47	12.89	13.19	15,670,707	+0.15(+1.15%)
Dec 13, 2007	13.20	13.37	12.94	13.04	78,649,424	-0.24(-1.83%)
Dec 12, 2007	13.48	13.61	13.10	13.28	11,725,465	+0.11(+0.86%)
Dec 11, 2007	13.66	13.69	13.05	13.17	11,910,790	-0.43(-3.13%)
Dec 10, 2007	13.80	14.06	13.56	13.60	10,234,076	-0.18(-1.28%)
Dec 07, 2007	13.73	14.45	13.69	13.77	16,496,357	+0.26(+1.89%)
Dec 06, 2007	13.35	13.62	12.93	13.52	31,392,142	+0.40(+3.02%)
Dec 05, 2007	13.15	13.26	12.96	13.12	7,393,354	+0.16(+1.21%)
Dec 04, 2007	12.91	13.07	12.71	12.96	9,165,816	-0.09(-0.68%)

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.