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 (%)
Feb 28, 2019	2.899	2.941	2.874	2.901	11,374,163	+0.01(+0.26%)
Feb 27, 2019	2.891	2.958	2.881	2.894	13,701,698	+0.01(+0.26%)
Feb 26, 2019	2.861	2.903	2.851	2.886	8,701,207	+0.02(+0.78%)
Feb 25, 2019	2.822	2.926	2.822	2.864	14,496,865	+0.04(+1.58%)
Feb 22, 2019	2.732	2.822	2.732	2.819	13,105,112	+0.08(+3.08%)
Feb 21, 2019	2.784	2.799	2.730	2.735	10,038,159	-0.04(-1.52%)
Feb 20, 2019	2.784	2.802	2.765	2.777	11,936,231	+0.00(+0.00%)
Feb 19, 2019	2.841	2.844	2.760	2.777	13,331,795	-0.06(-2.01%)
Feb 15, 2019	2.809	2.837	2.797	2.834	8,920,381	+0.02(+0.88%)
Feb 14, 2019	2.819	2.832	2.787	2.809	9,955,642	-0.03(-1.22%)
Feb 13, 2019	2.866	2.911	2.822	2.844	8,601,590	-0.02(-0.69%)
Feb 12, 2019	2.802	2.874	2.802	2.864	10,798,231	+0.06(+2.21%)
Feb 11, 2019	2.822	2.824	2.767	2.802	7,733,677	-0.01(-0.44%)
Feb 08, 2019	2.824	2.849	2.804	2.814	7,265,605	-0.03(-1.05%)
Feb 07, 2019	2.827	2.874	2.784	2.844	8,151,070	-0.01(-0.35%)
Feb 06, 2019	2.881	2.901	2.827	2.854	14,033,347	-0.07(-2.38%)
Feb 05, 2019	2.817	2.928	2.814	2.923	17,219,134	+0.10(+3.69%)
Feb 04, 2019	2.787	2.846	2.727	2.819	17,225,200	+0.03(+1.16%)

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.