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, 2003	0.6817	0.6855	0.6779	0.6796	1,137,085	-0.00(-0.06%)
Nov 26, 2003	0.6809	0.6872	0.6779	0.6800	2,237,337	+0.00(+0.19%)
Nov 25, 2003	0.6969	0.6981	0.6800	0.6788	3,028,663	-0.01(-2.06%)
Nov 24, 2003	0.6880	0.7007	0.6817	0.6931	2,675,775	+0.01(+1.86%)
Nov 21, 2003	0.6910	0.6960	0.6868	0.6805	2,382,295	-0.00(-0.31%)
Nov 20, 2003	0.6628	0.7002	0.6628	0.6826	9,384,224	+0.03(+5.26%)
Nov 19, 2003	0.6481	0.6624	0.6375	0.6485	3,402,939	+0.01(+1.72%)
Nov 18, 2003	0.6767	0.6901	0.6358	0.6375	7,985,739	-0.04(-5.31%)
Nov 17, 2003	0.6695	0.6805	0.6674	0.6733	3,185,503	-0.01(-1.05%)
Nov 14, 2003	0.7028	0.7028	0.6741	0.6805	2,911,034	-0.02(-3.17%)
Nov 13, 2003	0.7225	0.7225	0.7015	0.7028	3,334,025	-0.02(-3.30%)
Nov 12, 2003	0.7112	0.7267	0.7112	0.7267	4,150,303	+0.02(+2.19%)
Nov 11, 2003	0.6952	0.7095	0.6952	0.7112	4,782,413	+0.01(+1.50%)
Nov 10, 2003	0.7028	0.7057	0.6985	0.7007	3,778,403	-0.01(-0.89%)
Nov 07, 2003	0.7133	0.7209	0.7070	0.7070	2,792,216	-0.00(-0.59%)
Nov 06, 2003	0.6964	0.7385	0.6901	0.7112	9,349,767	+0.01(+1.20%)
Nov 05, 2003	0.6733	0.7011	0.6674	0.7028	6,871,229	+0.03(+5.23%)
Nov 04, 2003	0.6733	0.6771	0.6674	0.6678	7,592,452	+0.00(+0.06%)

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.