Indicators

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.19	12.53	12.47	12.52	8,473,488	-0.65(-4.94%)
Mar 27, 2024	13.05	13.72	12.80	13.17	17,833,208	-2.33(-15.03%)
Mar 26, 2024	15.15	15.63	14.75	15.50	17,066,564	+0.38(+2.51%)
Mar 25, 2024	13.42	15.15	13.31	15.12	10,357,632	+2.02(+15.42%)
Mar 22, 2024	13.76	13.95	13.01	13.10	4,411,659	-0.56(-4.10%)
Mar 21, 2024	13.56	14.02	13.48	13.66	3,378,068	+0.18(+1.34%)
Mar 20, 2024	13.47	13.79	13.21	13.48	3,915,611	+0.07(+0.52%)
Mar 19, 2024	13.76	13.89	13.30	13.41	3,891,707	-0.50(-3.59%)
Mar 18, 2024	14.25	14.30	13.90	13.91	3,487,678	-0.33(-2.32%)
Mar 15, 2024	14.55	14.83	14.21	14.24	4,480,666	-0.39(-2.67%)
Mar 14, 2024	14.80	15.02	14.40	14.63	2,531,752	-0.24(-1.61%)
Mar 13, 2024	14.69	15.20	14.62	14.87	2,895,109	+0.15(+1.02%)
Mar 12, 2024	14.35	14.84	14.09	14.72	2,378,387	+0.29(+2.01%)
Mar 11, 2024	14.64	14.94	14.36	14.43	2,110,537	-0.22(-1.50%)
Mar 08, 2024	15.40	15.63	14.52	14.65	3,169,763	-0.61(-4.00%)
Mar 07, 2024	15.26	15.51	15.05	15.26	2,107,536	+0.00(+0.00%)
Mar 06, 2024	15.22	15.88	14.94	15.26	3,810,492	+0.26(+1.73%)
Mar 05, 2024	14.95	15.28	14.78	15.00	3,146,436	-0.22(-1.45%)
Mar 04, 2024	14.93	15.59	14.83	15.22	4,358,244	+0.27(+1.81%)

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.