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 29, 2016	7.371	7.371	7.208	7.300	6,771,872	-0.05(-0.71%)
Jul 28, 2016	7.359	7.390	7.263	7.352	6,028,443	-0.04(-0.48%)
Jul 27, 2016	7.411	7.448	7.336	7.388	9,250,594	+0.02(+0.22%)
Jul 26, 2016	7.270	7.383	7.180	7.371	10,688,006	+0.09(+1.20%)
Jul 25, 2016	7.199	7.303	7.088	7.284	9,548,203	+0.02(+0.23%)
Jul 22, 2016	7.312	7.357	7.230	7.267	10,982,656	-0.05(-0.65%)
Jul 21, 2016	7.347	7.513	7.300	7.314	19,332,880	-0.03(-0.35%)
Jul 20, 2016	7.102	7.388	7.086	7.340	15,987,689	+0.22(+3.08%)
Jul 19, 2016	7.281	7.383	7.079	7.121	18,482,940	+0.00(+0.00%)
Jul 18, 2016	6.604	7.171	6.574	7.121	32,968,606	+0.52(+7.86%)
Jul 15, 2016	6.793	6.793	6.600	6.602	10,465,433	-0.15(-2.20%)
Jul 14, 2016	6.829	6.864	6.713	6.751	8,466,762	-0.05(-0.80%)
Jul 13, 2016	6.803	6.888	6.765	6.805	12,518,723	+0.03(+0.38%)
Jul 12, 2016	6.774	6.833	6.722	6.779	12,824,468	+0.07(+1.02%)
Jul 11, 2016	6.630	6.791	6.616	6.711	15,121,160	+0.25(+3.95%)
Jul 08, 2016	6.291	6.461	6.211	6.456	8,920,497	+0.25(+3.95%)
Jul 07, 2016	6.255	6.376	6.178	6.211	9,626,673	-0.03(-0.53%)
Jul 06, 2016	6.187	6.246	6.069	6.244	10,557,856	+0.04(+0.65%)
Jul 05, 2016	6.376	6.383	6.123	6.203	9,077,162	-0.18(-2.81%)

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.