Indicators

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.005	5.017	4.937	4.971	6,507,396	-0.03(-0.63%)
Sep 28, 2017	5.007	5.036	4.959	5.002	7,152,387	-0.01(-0.29%)
Sep 27, 2017	5.000	5.046	4.933	5.017	8,513,281	+0.05(+0.97%)
Sep 26, 2017	4.945	4.997	4.894	4.969	8,853,621	+0.05(+1.03%)
Sep 25, 2017	4.819	4.925	4.815	4.918	4,815,984	+0.10(+2.15%)
Sep 22, 2017	4.781	4.821	4.779	4.815	4,160,578	+0.03(+0.60%)
Sep 21, 2017	4.812	4.858	4.781	4.786	5,883,996	-0.05(-1.04%)
Sep 20, 2017	4.843	4.857	4.813	4.836	5,049,873	-0.02(-0.45%)
Sep 19, 2017	4.853	4.875	4.793	4.858	5,654,704	+0.00(+0.10%)
Sep 18, 2017	4.906	4.964	4.836	4.853	8,710,667	-0.03(-0.59%)
Sep 15, 2017	4.829	4.918	4.812	4.882	10,412,590	+0.05(+1.05%)
Sep 14, 2017	4.827	4.884	4.786	4.831	7,986,918	+0.01(+0.30%)
Sep 13, 2017	4.716	4.822	4.704	4.817	7,297,535	+0.12(+2.51%)
Sep 12, 2017	4.634	4.798	4.622	4.699	13,911,649	+0.08(+1.72%)
Sep 11, 2017	4.622	4.680	4.603	4.620	9,162,736	+0.01(+0.26%)
Sep 08, 2017	4.535	4.617	4.509	4.608	9,223,186	+0.07(+1.59%)
Sep 07, 2017	4.576	4.653	4.526	4.535	11,649,627	-0.10(-2.05%)
Sep 06, 2017	4.549	4.633	4.547	4.631	12,199,161	+0.10(+2.11%)
Sep 05, 2017	4.475	4.540	4.443	4.535	11,081,125	+0.06(+1.45%)

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.