Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.9047 0.9216 0.8875 0.8875 6,466,060 -0.01(-1.22%)
Nov 29, 2004 0.9258 0.9258 0.8984 0.8984 5,381,255 -0.01(-1.61%)
Nov 26, 2004 0.9039 0.9165 0.9010 0.9132 1,776,325 +0.01(+1.02%)
Nov 24, 2004 0.8774 0.9039 0.8740 0.9039 10,463,089 +0.04(+4.27%)
Nov 23, 2004 0.8614 0.9069 0.8585 0.8669 21,762,654 +0.03(+4.09%)
Nov 22, 2004 0.8627 0.8698 0.8286 0.8328 15,910,882 -0.03(-3.65%)
Nov 19, 2004 0.9026 0.9026 0.8614 0.8643 19,155,794 -0.06(-6.21%)
Nov 18, 2004 0.9237 0.9237 0.9052 0.9216 9,053,911 -0.00(-0.45%)
Nov 17, 2004 0.9359 0.9611 0.9258 0.9258 12,467,544 -0.01(-1.39%)
Nov 16, 2004 0.9721 0.9746 0.9283 0.9388 14,488,634 -0.04(-3.63%)
Nov 15, 2004 0.9637 0.9742 0.9384 0.9742 29,150,742 -0.01(-1.49%)
Nov 12, 2004 0.9090 0.9893 0.9090 0.9889 25,072,916 +0.09(+9.86%)
Nov 11, 2004 0.9047 0.9090 0.8698 0.9001 14,477,940 -0.00(-0.05%)
Nov 10, 2004 0.9258 0.9258 0.8984 0.9005 8,187,729 -0.02(-2.68%)
Nov 09, 2004 0.9616 0.9620 0.9254 0.9254 10,528,439 -0.04(-3.76%)
Nov 08, 2004 0.9595 0.9725 0.9359 0.9616 10,944,301 +0.06(+6.13%)
Nov 05, 2004 0.9026 0.9123 0.8837 0.9060 12,341,597 +0.05(+6.06%)
Nov 04, 2004 0.8383 0.8618 0.8269 0.8542 3,993,463 +0.01(+1.70%)
Nov 03, 2004 0.8467 0.8547 0.8362 0.8399 5,529,777 -0.00(-0.50%)
Nov 02, 2004 0.8332 0.8517 0.8311 0.8441 3,211,643 +0.01(+1.26%)
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.