Indicators

GameStop Corp (NY: GME )

22.31 +0.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2.392	2.393	2.356	2.357	6,433,167	-0.03(-1.44%)
Jul 28, 2006	2.320	2.409	2.318	2.392	7,668,787	+0.08(+3.35%)
Jul 27, 2006	2.328	2.395	2.299	2.314	13,023,435	-0.00(-0.02%)
Jul 26, 2006	2.282	2.320	2.263	2.315	10,117,963	+0.03(+1.47%)
Jul 25, 2006	2.215	2.283	2.207	2.281	13,094,925	+0.07(+3.04%)
Jul 24, 2006	2.153	2.223	2.153	2.214	7,456,084	+0.07(+3.20%)
Jul 21, 2006	2.195	2.199	2.124	2.145	8,023,587	-0.06(-2.57%)
Jul 20, 2006	2.319	2.323	2.158	2.202	15,013,666	-0.12(-5.01%)
Jul 19, 2006	2.234	2.341	2.217	2.318	15,891,839	+0.08(+3.75%)
Jul 18, 2006	2.178	2.246	2.164	2.234	11,347,405	+0.10(+4.70%)
Jul 17, 2006	2.204	2.218	2.132	2.134	9,752,573	-0.07(-3.26%)
Jul 14, 2006	2.214	2.264	2.164	2.206	28,463,390	-0.02(-1.02%)
Jul 13, 2006	2.091	2.248	2.089	2.229	30,166,782	+0.14(+6.58%)
Jul 12, 2006	2.110	2.130	2.048	2.091	12,404,743	-0.02(-1.10%)
Jul 11, 2006	2.099	2.119	2.068	2.114	7,544,343	+0.02(+0.84%)
Jul 10, 2006	2.161	2.170	2.083	2.097	10,016,466	-0.06(-2.81%)
Jul 07, 2006	2.213	2.217	2.150	2.157	9,699,617	-0.06(-2.88%)
Jul 06, 2006	2.200	2.248	2.190	2.221	8,393,391	+0.02(+0.95%)
Jul 05, 2006	2.253	2.253	2.175	2.200	9,486,914	-0.05(-2.34%)

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.