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 (%)
Feb 28, 2005	1.088	1.110	1.088	1.100	1,194,138	+0.01(+0.94%)
Feb 25, 2005	1.051	1.093	1.051	1.089	1,763,406	+0.04(+3.39%)
Feb 24, 2005	1.071	1.076	1.050	1.054	2,144,683	-0.01(-1.27%)
Feb 23, 2005	1.070	1.072	1.062	1.067	1,032,625	+0.01(+0.70%)
Feb 22, 2005	1.106	1.108	1.058	1.060	2,179,104	-0.05(-4.20%)
Feb 18, 2005	1.124	1.126	1.090	1.106	1,984,935	-0.01(-1.16%)
Feb 17, 2005	1.122	1.129	1.109	1.119	2,848,104	+0.00(+0.30%)
Feb 16, 2005	1.114	1.122	1.109	1.116	2,857,812	+0.00(+0.05%)
Feb 15, 2005	1.096	1.115	1.088	1.115	1,764,288	+0.02(+2.29%)
Feb 14, 2005	1.087	1.095	1.080	1.091	1,622,192	+0.01(+0.52%)
Feb 11, 2005	1.076	1.092	1.064	1.085	1,806,653	+0.01(+1.22%)
Feb 10, 2005	1.086	1.091	1.072	1.072	1,520,695	-0.01(-1.05%)
Feb 09, 2005	1.102	1.113	1.083	1.083	1,014,091	-0.02(-1.95%)
Feb 08, 2005	1.099	1.107	1.096	1.105	2,328,261	+0.00(+0.00%)
Feb 07, 2005	1.111	1.111	1.102	1.105	3,555,055	-0.01(-0.81%)
Feb 04, 2005	1.108	1.123	1.105	1.114	1,878,142	+0.00(+0.25%)
Feb 03, 2005	1.133	1.133	1.102	1.111	4,603,567	-0.02(-2.15%)
Feb 02, 2005	1.096	1.136	1.095	1.135	4,691,826	+0.04(+4.00%)

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.