Indicators

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.356	3.373	3.319	3.328	26,895,456	-0.02(-0.45%)
Jan 28, 2010	3.368	3.368	3.324	3.343	25,535,022	-0.01(-0.40%)
Jan 27, 2010	3.311	3.368	3.282	3.356	39,025,464	+0.05(+1.53%)
Jan 26, 2010	3.338	3.375	3.286	3.306	37,133,764	-0.05(-1.46%)
Jan 25, 2010	3.387	3.415	3.350	3.355	20,832,306	-0.02(-0.50%)
Jan 22, 2010	3.437	3.441	3.363	3.372	20,106,170	-0.07(-1.91%)
Jan 21, 2010	3.439	3.476	3.422	3.437	26,294,250	-0.02(-0.44%)
Jan 20, 2010	3.476	3.496	3.432	3.452	24,204,204	-0.05(-1.44%)
Jan 19, 2010	3.476	3.503	3.434	3.503	24,367,508	+0.05(+1.51%)
Jan 15, 2010	3.449	3.451	3.451	3.451	36,410,504	+0.00(+0.00%)
Jan 14, 2010	3.488	3.506	3.432	3.451	40,230,828	-0.05(-1.40%)
Jan 13, 2010	3.506	3.518	3.471	3.499	26,418,124	+0.00(+0.10%)
Jan 12, 2010	3.478	3.501	3.417	3.496	42,307,512	+0.08(+2.21%)
Jan 11, 2010	3.457	3.466	3.385	3.420	41,262,368	+0.01(+0.15%)
Jan 08, 2010	3.474	3.574	3.405	3.415	71,116,056	-0.03(-0.83%)
Jan 07, 2010	3.368	3.563	3.269	3.444	244,603,472	-0.60(-14.86%)
Jan 06, 2010	3.949	4.057	3.909	4.045	31,889,412	+0.09(+2.17%)
Jan 05, 2010	3.856	3.996	3.855	3.959	31,589,908	+0.10(+2.71%)

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.