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 (%)
Jan 31, 2023	21.41	22.05	21.30	21.87	3,134,345	+0.62(+2.92%)
Jan 30, 2023	22.50	23.48	21.13	21.25	4,946,007	-1.57(-6.88%)
Jan 27, 2023	19.80	23.31	19.41	22.82	11,897,320	+2.81(+14.04%)
Jan 26, 2023	20.61	21.17	19.38	20.01	3,512,846	-0.22(-1.09%)
Jan 25, 2023	20.59	20.84	19.53	20.23	3,504,365	-1.17(-5.47%)
Jan 24, 2023	21.30	22.09	21.00	21.40	2,367,607	-0.26(-1.20%)
Jan 23, 2023	19.50	22.49	19.37	21.66	7,171,017	+2.05(+10.45%)
Jan 20, 2023	19.05	20.07	18.90	19.61	3,564,326	+0.57(+2.99%)
Jan 19, 2023	20.44	20.45	18.97	19.04	4,501,928	-1.75(-8.42%)
Jan 18, 2023	22.01	22.15	20.50	20.79	5,627,895	-1.01(-4.63%)
Jan 17, 2023	20.49	21.94	20.37	21.80	5,397,586	+1.31(+6.39%)
Jan 13, 2023	19.88	21.11	19.80	20.49	5,494,420	-0.14(-0.68%)
Jan 12, 2023	19.04	20.63	18.34	20.63	5,859,761	+1.59(+8.35%)
Jan 11, 2023	18.19	20.05	17.86	19.04	8,370,810	+1.27(+7.15%)
Jan 10, 2023	16.30	18.09	16.25	17.77	4,386,544	+1.39(+8.49%)
Jan 09, 2023	16.65	17.13	16.36	16.38	3,510,349	-0.08(-0.49%)
Jan 06, 2023	16.00	16.57	15.41	16.46	4,823,367	+0.24(+1.48%)
Jan 05, 2023	17.06	17.26	15.89	16.22	6,054,423	-1.10(-6.35%)
Jan 04, 2023	17.25	17.93	16.90	17.32	3,937,166	+0.12(+0.70%)

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.