Indicators

GameStop Corp (NY: GME )

17.25 +0.94 (+5.75%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.599	4.875	4.572	4.716	32,128,118	+0.16(+3.51%)
Mar 30, 2009	4.575	4.609	4.430	4.557	19,844,360	+0.14(+3.28%)
Mar 26, 2009	4.745	4.789	4.341	4.412	65,294,468	-0.11(-2.35%)
Mar 25, 2009	4.607	4.607	4.292	4.518	38,324,740	-0.04(-0.78%)
Mar 24, 2009	4.420	4.700	4.343	4.553	37,316,388	+0.07(+1.62%)
Mar 23, 2009	4.420	4.481	4.413	4.481	32,597,512	+0.30(+7.12%)
Mar 20, 2009	4.344	4.365	4.124	4.183	22,128,186	-0.10(-2.24%)
Mar 19, 2009	4.228	4.355	4.079	4.279	21,798,194	+0.10(+2.39%)
Mar 18, 2009	4.174	4.318	4.097	4.179	27,860,286	-0.02(-0.50%)
Mar 17, 2009	4.100	4.210	4.020	4.200	18,830,572	+0.09(+2.21%)
Mar 16, 2009	4.376	4.376	4.084	4.109	16,223,462	-0.21(-4.87%)
Mar 13, 2009	4.292	4.393	4.223	4.319	0	+0.04(+1.02%)
Mar 12, 2009	4.250	4.289	4.043	4.275	18,572,560	+0.02(+0.55%)
Mar 11, 2009	4.230	4.398	4.149	4.252	19,663,210	+0.01(+0.20%)
Mar 10, 2009	3.952	4.274	3.914	4.243	24,131,244	+0.39(+10.09%)
Mar 09, 2009	3.733	3.882	3.671	3.855	27,568,452	+0.09(+2.32%)
Mar 06, 2009	4.006	4.072	3.673	3.767	0	-0.18(-4.60%)
Mar 05, 2009	4.489	4.528	3.760	3.949	89,170,240	-0.65(-14.07%)
Mar 04, 2009	4.467	4.666	4.461	4.595	16,928,538	+0.20(+4.64%)

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.