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 30, 2015	6.791	6.842	6.664	6.689	16,878,424	-0.19(-2.72%)
Nov 27, 2015	7.043	7.055	6.836	6.876	6,247,693	-0.12(-1.72%)
Nov 25, 2015	7.216	6.997	6.997	6.997	10,776,626	-0.24(-3.35%)
Nov 24, 2015	6.873	7.300	6.861	7.239	28,086,922	+0.06(+0.80%)
Nov 23, 2015	6.328	7.197	6.302	7.182	88,640,280	-0.32(-4.20%)
Nov 20, 2015	7.467	7.594	7.365	7.497	14,632,400	+0.15(+2.08%)
Nov 19, 2015	7.190	7.440	7.161	7.344	10,759,591	+0.12(+1.72%)
Nov 18, 2015	7.174	7.268	7.109	7.220	11,961,798	+0.12(+1.75%)
Nov 17, 2015	7.314	7.314	7.046	7.096	13,608,178	-0.18(-2.44%)
Nov 16, 2015	7.066	7.293	7.056	7.274	13,458,230	+0.17(+2.45%)
Nov 13, 2015	7.627	7.657	7.079	7.100	49,828,584	-1.40(-16.51%)
Nov 12, 2015	8.490	8.555	8.377	8.503	9,876,870	-0.01(-0.11%)
Nov 11, 2015	8.799	8.842	8.484	8.513	9,879,860	-0.26(-2.96%)
Nov 10, 2015	8.677	8.824	8.641	8.773	7,950,258	+0.08(+0.97%)
Nov 09, 2015	8.931	8.941	8.675	8.689	7,976,965	-0.25(-2.82%)
Nov 06, 2015	8.927	9.067	8.851	8.941	10,051,404	-0.02(-0.26%)
Nov 05, 2015	8.966	9.006	8.841	8.964	5,173,346	+0.02(+0.19%)
Nov 04, 2015	8.924	8.996	8.903	8.946	6,857,231	+0.02(+0.21%)
Nov 03, 2015	8.841	8.937	8.798	8.927	7,479,331	+0.11(+1.23%)

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.