Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.8911	0.8951	0.8838	0.8849	2,175,574	-0.01(-0.70%)
May 27, 2004	0.8872	0.9008	0.8849	0.8911	1,589,537	+0.00(+0.19%)
May 26, 2004	0.8741	0.8974	0.8679	0.8894	3,578,885	+0.02(+1.95%)
May 25, 2004	0.8719	0.8770	0.8656	0.8724	3,783,645	+0.00(+0.06%)
May 24, 2004	0.8781	0.9053	0.8668	0.8719	1,274,453	-0.00(-0.06%)
May 21, 2004	0.8764	0.8804	0.8696	0.8724	2,874,581	+0.00(+0.46%)
May 20, 2004	0.8866	0.9053	0.8583	0.8685	4,377,625	-0.01(-1.10%)
May 19, 2004	0.9149	0.9319	0.8696	0.8781	4,219,642	-0.01(-1.59%)
May 18, 2004	0.9178	0.9178	0.8639	0.8923	5,830,361	-0.04(-4.72%)
May 17, 2004	0.9625	0.9631	0.9325	0.9365	1,925,802	-0.03(-3.16%)
May 14, 2004	0.9772	0.9835	0.9631	0.9670	1,129,709	-0.01(-1.04%)
May 13, 2004	0.9823	1.004	0.9631	0.9772	1,789,001	-0.01(-0.52%)
May 12, 2004	0.9903	0.9988	0.9523	0.9823	1,699,860	-0.01(-0.91%)
May 11, 2004	0.9886	1.003	0.9829	0.9914	2,526,843	+0.02(+1.74%)
May 10, 2004	0.9914	1.012	0.9710	0.9744	1,428,906	-0.02(-2.27%)
May 07, 2004	1.017	1.023	0.9965	0.9971	2,003,469	-0.03(-2.49%)
May 06, 2004	1.019	1.027	1.006	1.023	1,164,130	-0.00(-0.17%)
May 05, 2004	1.027	1.037	1.020	1.024	896,707	-0.01(-0.55%)
May 04, 2004	1.007	1.045	1.007	1.030	1,533,051	+0.02(+2.31%)

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.