Indicators

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	95.79	103.50	62.50	81.25	202,264,000	+32.85(+67.87%)
Jan 28, 2021	66.25	120.75	28.06	48.40	228,149,872	-38.48(-44.29%)
Jan 27, 2021	88.71	95.00	62.25	86.88	366,908,736	+49.88(+134.84%)
Jan 26, 2021	22.14	37.50	20.05	36.99	706,296,768	+17.80(+92.71%)
Jan 25, 2021	24.18	39.80	15.28	19.20	708,124,928	+2.95(+18.12%)
Jan 22, 2021	10.65	19.19	10.58	16.25	788,631,552	+5.50(+51.08%)
Jan 21, 2021	9.807	11.19	9.250	10.76	224,817,232	+0.98(+9.99%)
Jan 20, 2021	9.342	10.30	9.015	9.780	133,693,248	-0.06(-0.61%)
Jan 19, 2021	10.39	11.38	9.160	9.840	298,584,384	+0.96(+10.87%)
Jan 15, 2021	9.623	10.19	8.502	8.875	187,465,200	-1.10(-11.05%)
Jan 14, 2021	9.523	10.77	8.262	9.977	373,515,712	+2.13(+27.10%)
Jan 13, 2021	5.105	9.662	5.008	7.850	577,349,504	+2.86(+57.39%)
Jan 12, 2021	4.990	5.100	4.830	4.987	28,191,304	+0.00(+0.05%)
Jan 11, 2021	4.853	5.162	4.753	4.985	59,632,248	+0.56(+12.72%)
Jan 08, 2021	4.545	4.575	4.270	4.423	25,927,600	-0.10(-2.16%)
Jan 07, 2021	4.617	4.862	4.505	4.520	24,494,324	-0.07(-1.53%)
Jan 06, 2021	4.335	4.745	4.332	4.590	24,178,380	+0.25(+5.70%)
Jan 05, 2021	4.338	4.520	4.308	4.343	19,800,200	+0.03(+0.70%)

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.