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 (%)
Feb 28, 2023	19.06	19.52	18.95	19.23	3,366,476	+0.13(+0.68%)
Feb 27, 2023	19.61	19.70	18.89	19.10	3,997,150	-0.44(-2.25%)
Feb 24, 2023	19.71	20.08	19.54	19.54	2,277,573	-0.60(-2.98%)
Feb 23, 2023	20.66	20.87	19.53	20.14	2,859,441	-0.38(-1.85%)
Feb 22, 2023	20.53	21.19	20.33	20.52	2,163,170	-0.14(-0.68%)
Feb 21, 2023	21.33	21.83	20.62	20.66	3,095,699	-1.33(-6.05%)
Feb 17, 2023	21.27	22.07	21.15	21.99	2,850,979	+0.39(+1.81%)
Feb 16, 2023	21.25	22.42	20.85	21.60	3,870,346	-0.20(-0.92%)
Feb 15, 2023	19.80	21.80	19.59	21.80	7,137,911	+1.93(+9.71%)
Feb 14, 2023	19.31	20.01	19.10	19.87	2,741,008	+0.18(+0.91%)
Feb 13, 2023	19.30	19.94	19.01	19.69	2,295,396	+0.42(+2.18%)
Feb 10, 2023	19.56	20.04	19.05	19.27	2,902,678	-0.40(-2.03%)
Feb 09, 2023	21.25	21.64	19.67	19.67	4,490,015	-1.43(-6.78%)
Feb 08, 2023	21.43	21.55	20.61	21.10	2,898,018	-0.12(-0.57%)
Feb 07, 2023	23.00	23.05	20.50	21.22	9,082,649	-2.64(-11.06%)
Feb 06, 2023	21.88	24.88	21.77	23.86	8,645,777	+1.61(+7.24%)
Feb 03, 2023	22.01	23.93	21.80	22.25	4,935,970	-0.45(-1.98%)
Feb 02, 2023	22.44	24.40	22.22	22.70	7,646,620	+0.87(+3.99%)

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.