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 (%)
Nov 29, 2019	1.583	1.597	1.559	1.585	5,475,600	-0.00(-0.16%)
Nov 27, 2019	1.525	1.597	1.505	1.587	12,124,400	+0.06(+4.10%)
Nov 26, 2019	1.508	1.565	1.502	1.525	10,594,700	+0.02(+1.16%)
Nov 25, 2019	1.417	1.515	1.407	1.508	10,979,552	+0.09(+6.54%)
Nov 22, 2019	1.397	1.462	1.375	1.415	13,976,000	+0.04(+2.91%)
Nov 21, 2019	1.365	1.395	1.337	1.375	11,136,084	+0.01(+0.73%)
Nov 20, 2019	1.385	1.385	1.340	1.365	10,666,788	-0.01(-0.73%)
Nov 19, 2019	1.393	1.415	1.363	1.375	13,442,092	-0.03(-2.14%)
Nov 18, 2019	1.462	1.462	1.403	1.405	11,983,576	-0.06(-4.42%)
Nov 15, 2019	1.500	1.502	1.462	1.470	8,664,000	-0.03(-1.67%)
Nov 14, 2019	1.488	1.528	1.475	1.495	6,834,936	+0.01(+0.67%)
Nov 13, 2019	1.478	1.492	1.452	1.485	6,135,664	+0.01(+0.34%)
Nov 12, 2019	1.508	1.518	1.468	1.480	7,337,940	-0.02(-1.66%)
Nov 11, 2019	1.512	1.522	1.442	1.505	12,437,792	-0.02(-1.15%)
Nov 08, 2019	1.542	1.570	1.512	1.522	7,874,800	-0.03(-2.09%)
Nov 07, 2019	1.545	1.580	1.510	1.555	12,517,132	+0.03(+2.13%)
Nov 06, 2019	1.475	1.548	1.455	1.522	16,513,116	+0.04(+3.05%)
Nov 05, 2019	1.470	1.550	1.465	1.478	13,493,296	+0.02(+1.03%)
Nov 04, 2019	1.475	1.505	1.442	1.462	14,451,952	+0.00(+0.17%)

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.