Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.986	4.027	3.882	3.898	30,820,468	-0.07(-1.77%)
Feb 25, 2010	3.961	3.972	3.880	3.968	72,492,872	-0.31(-7.16%)
Feb 24, 2010	4.292	4.301	4.247	4.274	16,703,513	-0.00(-0.05%)
Feb 23, 2010	4.308	4.337	4.264	4.276	15,845,287	-0.05(-1.10%)
Feb 22, 2010	4.385	4.385	4.306	4.324	11,620,009	-0.05(-1.19%)
Feb 19, 2010	4.380	4.405	4.358	4.376	13,180,046	-0.02(-0.57%)
Feb 18, 2010	4.358	4.414	4.330	4.401	10,131,021	+0.03(+0.73%)
Feb 17, 2010	4.296	4.378	4.294	4.369	13,498,271	+0.07(+1.53%)
Feb 16, 2010	4.346	4.362	4.272	4.303	16,681,321	-0.04(-0.94%)
Feb 12, 2010	4.358	4.344	4.344	4.344	21,683,808	-0.04(-0.98%)
Feb 11, 2010	4.349	4.423	4.335	4.387	18,693,514	+0.04(+0.99%)
Feb 10, 2010	4.265	4.374	4.258	4.344	24,802,152	+0.08(+1.86%)
Feb 09, 2010	4.301	4.340	4.140	4.265	48,648,148	-0.26(-5.71%)
Feb 08, 2010	4.564	4.564	4.457	4.523	18,338,252	-0.04(-0.94%)
Feb 05, 2010	4.571	4.602	4.505	4.566	14,482,835	+0.01(+0.25%)
Feb 04, 2010	4.614	4.627	4.530	4.555	22,261,182	-0.09(-2.00%)
Feb 03, 2010	4.593	4.661	4.546	4.648	14,355,226	+0.06(+1.38%)
Feb 02, 2010	4.519	4.600	4.500	4.584	18,967,872	+0.05(+1.15%)

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.