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 (%)
Feb 28, 2022	30.25	31.57	29.22	30.84	6,450,180	+1.19(+4.01%)
Feb 25, 2022	30.89	30.78	29.12	29.64	6,841,020	-1.50(-4.82%)
Feb 24, 2022	26.38	31.43	26.03	31.14	8,979,164	+2.43(+8.45%)
Feb 23, 2022	30.30	30.84	28.57	28.72	5,375,524	-0.80(-2.70%)
Feb 22, 2022	29.55	30.83	28.55	29.52	6,140,028	-0.87(-2.86%)
Feb 18, 2022				30.38	0	-0.47(-1.52%)
Feb 17, 2022	31.69	32.71	30.55	30.85	6,244,968	-1.23(-3.83%)
Feb 16, 2022	31.11	33.21	30.98	32.08	7,990,000	+0.54(+1.72%)
Feb 15, 2022	30.24	31.81	29.82	31.54	7,911,660	+2.27(+7.75%)
Feb 14, 2022	30.73	31.38	29.04	29.27	9,080,564	-1.79(-5.76%)
Feb 11, 2022	30.62	32.47	30.19	31.06	11,299,108	+0.45(+1.45%)
Feb 10, 2022	29.49	32.95	29.00	30.62	14,804,424	-0.46(-1.46%)
Feb 09, 2022	28.52	31.18	28.25	31.07	15,419,620	+2.17(+7.52%)
Feb 08, 2022	25.44	29.42	25.14	28.90	19,763,984	+3.31(+12.96%)
Feb 07, 2022	25.75	26.35	24.69	25.59	7,032,560	+0.00(+0.00%)
Feb 04, 2022	24.75	26.00	23.77	25.59	7,627,164	+0.78(+3.13%)
Feb 03, 2022	25.38			24.81	10,684,716	-0.20(-0.81%)
Feb 02, 2022	27.59	27.96	24.52	25.01	13,084,192	-3.14(-11.15%)

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.