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 (%)
Sep 29, 2006	2.648	2.669	2.618	2.622	6,617,628	-0.02(-0.77%)
Sep 28, 2006	2.677	2.714	2.620	2.642	20,258,874	-0.03(-1.21%)
Sep 27, 2006	2.732	2.756	2.667	2.675	14,332,310	-0.06(-2.16%)
Sep 26, 2006	2.725	2.761	2.693	2.733	10,621,920	+0.02(+0.56%)
Sep 25, 2006	2.691	2.742	2.626	2.718	15,358,757	+0.05(+1.80%)
Sep 22, 2006	2.767	2.767	2.533	2.670	39,389,804	-0.10(-3.52%)
Sep 21, 2006	2.818	2.818	2.750	2.767	15,708,261	+0.03(+0.99%)
Sep 20, 2006	2.697	2.778	2.697	2.740	16,394,030	+0.02(+0.83%)
Sep 19, 2006	2.722	2.725	2.646	2.718	10,968,776	-0.01(-0.37%)
Sep 18, 2006	2.742	2.758	2.684	2.728	12,043,765	+0.03(+1.05%)
Sep 15, 2006	2.699	2.708	2.651	2.699	16,499,058	+0.03(+1.00%)
Sep 14, 2006	2.705	2.709	2.626	2.673	12,197,335	-0.04(-1.61%)
Sep 13, 2006	2.678	2.719	2.628	2.716	9,477,206	+0.04(+1.42%)
Sep 12, 2006	2.583	2.709	2.569	2.678	13,615,650	+0.10(+3.68%)
Sep 11, 2006	2.536	2.597	2.499	2.583	11,524,805	+0.05(+1.90%)
Sep 08, 2006	2.524	2.558	2.498	2.535	14,158,441	+0.06(+2.43%)
Sep 07, 2006	2.463	2.497	2.403	2.475	9,306,867	+0.00(+0.07%)
Sep 06, 2006	2.469	2.510	2.452	2.473	12,282,946	-0.03(-1.18%)
Sep 05, 2006	2.452	2.513	2.445	2.503	6,855,926	+0.05(+2.13%)

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.