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, 2009	4.260	4.267	3.998	4.109	47,898,568	-0.15(-3.59%)
Nov 27, 2009	4.198	4.286	4.164	4.262	10,416,560	-0.05(-1.09%)
Nov 25, 2009	4.269	4.329	4.224	4.309	18,369,780	+0.05(+1.27%)
Nov 24, 2009	4.333	4.360	4.237	4.255	23,322,452	-0.06(-1.48%)
Nov 23, 2009	4.343	4.385	4.287	4.319	28,020,202	+0.03(+0.67%)
Nov 20, 2009	4.109	4.318	4.109	4.291	35,932,452	+0.17(+4.04%)
Nov 19, 2009	4.124	4.146	4.040	4.124	41,663,192	+0.07(+1.70%)
Nov 18, 2009	4.065	4.073	4.006	4.055	24,292,404	+0.02(+0.50%)
Nov 17, 2009	4.094	4.099	3.954	4.035	20,380,876	-0.07(-1.76%)
Nov 16, 2009	4.003	4.153	4.001	4.107	26,328,368	+0.12(+3.00%)
Nov 13, 2009	4.099	4.117	3.946	3.988	45,236,552	-0.16(-3.78%)
Nov 12, 2009	4.067	4.178	4.065	4.144	26,348,900	+0.03(+0.78%)
Nov 11, 2009	4.230	4.230	4.040	4.112	36,972,980	-0.13(-2.98%)
Nov 10, 2009	4.381	4.381	4.195	4.238	25,681,840	+0.05(+1.12%)
Nov 09, 2009	4.206	4.309	4.183	4.191	18,741,210	+0.05(+1.10%)
Nov 06, 2009	4.047	4.151	4.023	4.146	14,020,028	+0.07(+1.82%)
Nov 05, 2009	4.025	4.124	3.994	4.072	17,892,328	+0.08(+1.90%)
Nov 04, 2009	4.085	4.099	3.988	3.996	20,285,062	-0.04(-1.00%)
Nov 03, 2009	4.050	4.097	3.979	4.036	17,670,816	-0.04(-0.87%)

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.