Indicators

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.11	21.12	20.79	20.80	728,900	-0.30(-1.44%)
Jul 28, 2006	20.48	21.26	20.45	21.11	868,900	+0.68(+3.35%)
Jul 27, 2006	20.55	21.14	20.29	20.43	1,475,600	-0.00(-0.02%)
Jul 26, 2006	20.14	20.48	19.97	20.43	1,146,400	+0.29(+1.47%)
Jul 25, 2006	19.55	20.14	19.48	20.14	1,483,700	+0.60(+3.05%)
Jul 24, 2006	19.00	19.62	19.00	19.54	844,800	+0.61(+3.20%)
Jul 21, 2006	19.38	19.41	18.75	18.93	909,100	-0.50(-2.57%)
Jul 20, 2006	20.46	20.50	19.05	19.43	1,701,100	-1.03(-5.01%)
Jul 19, 2006	19.72	20.66	19.57	20.46	1,800,600	+0.74(+3.75%)
Jul 18, 2006	19.23	19.82	19.10	19.72	1,285,700	+0.88(+4.70%)
Jul 17, 2006	19.45	19.57	18.82	18.84	1,105,000	-0.63(-3.26%)
Jul 14, 2006	19.54	19.98	19.09	19.47	3,225,000	-0.20(-1.02%)
Jul 13, 2006	18.45	19.84	18.43	19.67	3,418,000	+1.22(+6.58%)
Jul 12, 2006	18.62	18.80	18.07	18.45	1,405,500	-0.21(-1.10%)
Jul 11, 2006	18.52	18.70	18.25	18.66	854,800	+0.16(+0.84%)
Jul 10, 2006	19.07	19.15	18.38	18.50	1,134,900	-0.54(-2.81%)
Jul 07, 2006	19.54	19.57	18.98	19.04	1,099,000	-0.57(-2.88%)
Jul 06, 2006	19.42	19.84	19.33	19.61	951,000	+0.18(+0.95%)
Jul 05, 2006	19.89	19.89	19.20	19.42	1,074,900	-0.46(-2.34%)

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.