Indicators

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.05	17.26	16.40	16.46	3,397,032	-0.38(-2.26%)
Sep 28, 2023	18.02	18.10	16.44	16.84	7,417,862	-0.31(-1.81%)
Sep 27, 2023	16.87	17.26	16.81	17.15	1,680,042	+0.37(+2.21%)
Sep 26, 2023	17.38	17.82	16.78	16.78	2,720,975	-0.89(-5.04%)
Sep 25, 2023	17.00	17.72	17.42	17.67	2,174,931	+0.49(+2.85%)
Sep 22, 2023	17.18	17.35	17.00	17.18	2,102,886	+0.16(+0.94%)
Sep 21, 2023	17.28	17.32	16.65	17.02	2,912,987	-0.50(-2.85%)
Sep 20, 2023	17.63	17.93	17.45	17.52	2,131,456	+0.00(+0.00%)
Sep 19, 2023	17.59	17.64	17.13	17.52	2,584,568	-0.03(-0.17%)
Sep 18, 2023	17.99	18.10	17.35	17.55	3,690,039	-0.67(-3.68%)
Sep 15, 2023	18.36	18.61	18.15	18.22	6,166,614	-0.11(-0.60%)
Sep 14, 2023	17.80	18.52	17.60	18.33	3,074,250	+0.52(+2.92%)
Sep 13, 2023	17.31	17.93	17.27	17.81	3,010,984	+0.58(+3.37%)
Sep 12, 2023	17.53	18.50	17.19	17.23	5,171,774	+0.21(+1.23%)
Sep 11, 2023	17.85	17.85	16.90	17.02	3,533,526	-0.69(-3.90%)
Sep 08, 2023	18.15	18.50	17.35	17.71	4,694,051	-1.18(-6.25%)
Sep 07, 2023	19.13	19.48	17.61	18.89	5,007,929	+0.14(+0.75%)
Sep 06, 2023	19.06	19.15	18.42	18.75	6,063,581	-0.48(-2.50%)
Sep 05, 2023	18.45	19.34	18.26	19.23	3,779,638	+0.81(+4.40%)

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.