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 (%)
Apr 30, 2007	7.659	7.718	7.501	7.517	6,659,175	-0.10(-1.31%)
Apr 27, 2007	7.714	7.723	7.585	7.616	10,896,342	-0.10(-1.23%)
Apr 26, 2007	7.686	7.768	7.623	7.711	8,631,292	+0.05(+0.62%)
Apr 25, 2007	7.745	7.818	7.619	7.664	8,845,716	-0.07(-0.97%)
Apr 24, 2007	7.931	7.931	7.707	7.739	8,151,120	-0.18(-2.29%)
Apr 23, 2007	7.727	8.124	7.727	7.920	10,250,722	+0.20(+2.64%)
Apr 20, 2007	7.648	7.773	7.589	7.716	7,632,469	+0.23(+3.09%)
Apr 19, 2007	7.507	7.557	7.392	7.485	8,023,401	-0.11(-1.46%)
Apr 18, 2007	7.689	7.725	7.580	7.596	4,592,093	-0.10(-1.27%)
Apr 17, 2007	7.689	7.818	7.628	7.693	8,517,394	+0.03(+0.35%)
Apr 16, 2007	7.684	7.773	7.519	7.666	7,074,935	+0.01(+0.12%)
Apr 13, 2007	7.696	7.736	7.535	7.657	5,609,860	-0.03(-0.35%)
Apr 12, 2007	7.782	7.792	7.614	7.684	6,497,212	-0.10(-1.25%)
Apr 11, 2007	7.829	7.875	7.600	7.782	10,729,816	+0.06(+0.82%)
Apr 10, 2007	7.526	7.757	7.444	7.718	8,189,954	+0.22(+2.90%)
Apr 09, 2007	7.569	7.580	7.415	7.501	4,999,852	-0.05(-0.66%)
Apr 05, 2007	7.455	7.571	7.449	7.551	4,623,867	+0.08(+1.03%)
Apr 04, 2007	7.487	7.564	7.437	7.473	5,750,072	-0.05(-0.63%)
Apr 03, 2007	7.476	7.585	7.458	7.521	6,629,838	+0.06(+0.79%)

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.