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, 2020	4.543	4.855	4.140	4.140	127,769,880	+0.12(+2.99%)
Nov 27, 2020	3.822	4.185	3.720	4.020	50,016,400	+0.33(+9.02%)
Nov 25, 2020	3.400	3.812	3.355	3.688	35,440,000	+0.27(+7.90%)
Nov 24, 2020	3.558	3.565	3.325	3.417	28,732,812	-0.06(-1.65%)
Nov 23, 2020	3.225	3.530	3.167	3.475	38,396,412	+0.30(+9.36%)
Nov 20, 2020	3.138	3.365	3.135	3.178	33,609,200	+0.06(+2.01%)
Nov 19, 2020	2.900	3.197	2.862	3.115	47,081,220	+0.22(+7.69%)
Nov 18, 2020	2.950	3.010	2.890	2.893	12,639,708	-0.02(-0.52%)
Nov 17, 2020	2.913	2.980	2.808	2.908	26,689,160	-0.11(-3.57%)
Nov 16, 2020	2.790	3.165	2.680	3.015	38,938,500	+0.26(+9.54%)
Nov 13, 2020	2.840	2.888	2.750	2.752	14,184,400	-0.03(-1.08%)
Nov 12, 2020	2.935	2.967	2.743	2.783	17,413,312	-0.15(-5.28%)
Nov 11, 2020	2.875	2.987	2.803	2.938	19,431,712	+0.16(+5.86%)
Nov 10, 2020	2.875	2.915	2.708	2.775	15,285,536	-0.10(-3.39%)
Nov 09, 2020	3.228	3.232	2.812	2.873	24,965,812	-0.09(-3.12%)
Nov 06, 2020	2.880	3.042	2.830	2.965	22,072,800	+0.10(+3.58%)
Nov 05, 2020	2.817	2.960	2.765	2.862	18,816,416	+0.13(+4.95%)
Nov 04, 2020	2.940	2.942	2.652	2.728	23,216,368	-0.17(-5.70%)
Nov 03, 2020	2.688	2.965	2.658	2.893	29,784,348	+0.21(+7.63%)

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.