Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.24	10.36	10.04	10.11	37,287,232	+0.58(+6.08%)
May 28, 2015	9.214	9.622	9.200	9.529	16,519,640	+0.34(+3.67%)
May 27, 2015	9.443	9.459	9.175	9.191	7,728,650	-0.17(-1.77%)
May 26, 2015	9.475	9.543	9.296	9.356	5,312,746	-0.14(-1.52%)
May 22, 2015	9.492	9.501	9.501	9.501	4,891,706	+0.01(+0.07%)
May 21, 2015	9.415	9.529	9.373	9.494	5,528,946	+0.15(+1.57%)
May 20, 2015	9.361	9.391	9.240	9.347	4,322,694	-0.04(-0.42%)
May 19, 2015	9.403	9.415	9.322	9.387	4,302,562	+0.02(+0.17%)
May 18, 2015	9.338	9.387	9.245	9.370	4,984,996	+0.04(+0.45%)
May 15, 2015	9.121	9.335	9.105	9.329	5,954,826	+0.21(+2.27%)
May 14, 2015	9.170	9.170	9.023	9.121	3,208,750	-0.01(-0.08%)
May 13, 2015	9.098	9.170	8.970	9.128	6,741,308	+0.03(+0.38%)
May 12, 2015	9.198	9.273	9.086	9.093	5,728,857	-0.17(-1.79%)
May 11, 2015	9.335	9.429	9.255	9.259	4,375,614	-0.10(-1.07%)
May 08, 2015	9.277	9.431	9.249	9.359	4,536,781	+0.16(+1.72%)
May 07, 2015	9.114	9.226	8.958	9.200	7,322,133	+0.09(+0.97%)
May 06, 2015	9.291	9.291	9.023	9.112	6,234,883	-0.21(-2.22%)
May 05, 2015	9.298	9.382	9.254	9.319	4,708,998	-0.02(-0.25%)
May 04, 2015	9.154	9.352	9.105	9.342	3,770,306	+0.22(+2.43%)

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.