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 28, 2008	3.703	3.787	3.587	3.678	5,186,928	-0.03(-0.68%)
Nov 26, 2008	3.410	3.730	3.335	3.703	22,485,126	+0.22(+6.43%)
Nov 25, 2008	3.469	3.644	3.336	3.479	20,282,418	+0.08(+2.28%)
Nov 24, 2008	3.085	3.461	2.988	3.402	25,895,444	+0.38(+12.40%)
Nov 21, 2008	3.143	3.143	2.856	3.026	35,470,580	+0.08(+2.74%)
Nov 20, 2008	3.218	3.365	2.846	2.946	50,595,456	-0.52(-14.88%)
Nov 19, 2008	3.720	3.782	3.419	3.461	20,935,202	-0.28(-7.43%)
Nov 18, 2008	3.828	3.920	3.614	3.739	16,331,300	-0.09(-2.37%)
Nov 17, 2008	3.915	4.082	3.821	3.829	16,040,363	-0.09(-2.28%)
Nov 14, 2008	4.097	4.398	3.919	3.919	26,350,468	-0.26(-6.24%)
Nov 13, 2008	3.671	4.191	3.568	4.180	17,672,450	+0.47(+12.66%)
Nov 12, 2008	3.691	3.757	3.562	3.710	17,857,668	-0.23(-5.85%)
Nov 11, 2008	4.062	4.097	3.888	3.940	10,784,562	-0.18(-4.37%)
Nov 10, 2008	4.331	4.454	4.050	4.121	9,819,424	-0.10(-2.47%)
Nov 07, 2008	4.050	4.257	4.033	4.225	17,413,802	+0.22(+5.42%)
Nov 06, 2008	4.217	4.289	3.961	4.008	18,522,376	-0.25(-5.81%)
Nov 05, 2008	4.604	4.604	4.238	4.255	13,702,518	-0.42(-8.90%)
Nov 04, 2008	4.631	4.713	4.573	4.671	15,883,762	+0.13(+2.89%)

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.