Indicators

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.243	2.290	2.226	2.284	11,241,495	+0.04(+1.92%)
Jan 30, 2006	2.215	2.256	2.207	2.241	7,592,885	+0.02(+1.05%)
Jan 27, 2006	2.194	2.328	2.190	2.217	15,759,451	+0.02(+1.08%)
Jan 26, 2006	2.178	2.202	2.170	2.194	6,879,756	+0.02(+1.07%)
Jan 25, 2006	2.161	2.181	2.148	2.170	6,236,351	+0.01(+0.55%)
Jan 24, 2006	2.153	2.182	2.146	2.158	5,433,198	+0.00(+0.00%)
Jan 23, 2006	2.153	2.173	2.127	2.158	6,674,113	-0.00(-0.05%)
Jan 20, 2006	2.195	2.204	2.152	2.160	7,612,302	-0.03(-1.47%)
Jan 19, 2006	2.153	2.200	2.150	2.192	8,822,327	+0.04(+1.66%)
Jan 18, 2006	2.138	2.183	2.136	2.156	10,852,274	-0.01(-0.55%)
Jan 17, 2006	2.153	2.174	2.139	2.168	6,014,822	-0.00(-0.18%)
Jan 13, 2006	2.171	2.219	2.169	2.172	8,993,549	-0.01(-0.52%)
Jan 12, 2006	2.207	2.217	2.163	2.183	10,649,280	-0.04(-1.63%)
Jan 11, 2006	2.191	2.230	2.169	2.220	17,898,840	+0.03(+1.24%)
Jan 10, 2006	2.153	2.203	2.133	2.192	13,436,486	+0.02(+0.97%)
Jan 09, 2006	2.125	2.192	2.102	2.171	21,145,872	-0.01(-0.49%)
Jan 06, 2006	2.124	2.196	2.054	2.182	27,877,354	+0.07(+3.24%)
Jan 05, 2006	2.119	2.178	2.082	2.114	70,686,296	+0.22(+11.54%)
Jan 04, 2006	1.831	1.898	1.831	1.895	20,039,110	+0.06(+3.53%)

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.