Indicators

GameStop Corp (NY: GME )

17.46 -0.55 (-3.05%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.873	5.999	5.792	5.946	12,181,363	+0.05(+0.92%)
Feb 26, 2016	5.809	5.906	5.775	5.892	8,781,158	+0.11(+1.94%)
Feb 25, 2016	5.711	5.800	5.655	5.781	7,924,042	+0.01(+0.23%)
Feb 24, 2016	5.676	5.769	5.453	5.767	8,315,801	+0.09(+1.53%)
Feb 23, 2016	5.711	5.761	5.591	5.680	6,554,825	+0.04(+0.79%)
Feb 22, 2016	5.505	5.717	5.485	5.636	8,711,158	+0.20(+3.62%)
Feb 19, 2016	5.638	5.638	5.360	5.439	11,052,498	-0.20(-3.59%)
Feb 18, 2016	5.557	5.750	5.532	5.642	14,315,342	+0.10(+1.74%)
Feb 17, 2016	5.445	5.595	5.395	5.545	8,667,632	+0.14(+2.64%)
Feb 16, 2016	5.273	5.410	5.188	5.402	7,442,883	+0.20(+3.78%)
Feb 12, 2016	5.165	5.206	5.206	5.206	13,381,193	+0.06(+1.16%)
Feb 11, 2016	5.103	5.200	5.043	5.146	7,669,147	+0.00(+0.07%)
Feb 10, 2016	5.248	5.265	5.136	5.142	7,100,278	-0.09(-1.73%)
Feb 09, 2016	5.335	5.379	5.153	5.233	17,035,356	-0.15(-2.76%)
Feb 08, 2016	5.123	5.395	5.113	5.381	15,262,593	+0.20(+3.95%)
Feb 05, 2016	5.211	5.244	5.099	5.177	8,011,555	-0.03(-0.67%)
Feb 04, 2016	5.028	5.246	4.897	5.211	10,366,796	+0.16(+3.21%)
Feb 03, 2016	5.038	5.071	4.775	5.049	11,523,898	+0.05(+0.96%)
Feb 02, 2016	5.138	5.153	4.937	5.001	9,539,477	-0.17(-3.32%)

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.