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 29, 2013	8.633	8.730	8.585	8.640	12,817,102	+0.09(+1.00%)
Nov 27, 2013	8.649	8.701	8.538	8.554	19,962,162	-0.09(-1.02%)
Nov 26, 2013	8.769	8.839	8.595	8.642	25,189,036	-0.11(-1.31%)
Nov 25, 2013	9.081	9.082	8.732	8.757	30,730,282	-0.17(-1.93%)
Nov 22, 2013	8.943	8.955	8.699	8.928	29,291,728	+0.19(+2.17%)
Nov 21, 2013	8.988	8.998	8.355	8.739	81,558,240	-0.65(-6.94%)
Nov 20, 2013	9.537	9.550	9.277	9.391	23,085,468	-0.13(-1.41%)
Nov 19, 2013	9.899	9.908	9.489	9.525	17,339,030	-0.33(-3.36%)
Nov 18, 2013	10.22	10.24	9.802	9.856	14,756,932	-0.27(-2.64%)
Nov 15, 2013	10.30	10.31	9.960	10.12	16,072,580	-0.16(-1.57%)
Nov 14, 2013	10.33	10.34	10.19	10.28	9,515,800	+0.08(+0.83%)
Nov 12, 2013	9.913	10.23	9.849	10.20	13,119,686	+0.28(+2.85%)
Nov 11, 2013	9.883	9.989	9.677	9.917	8,395,928	-0.02(-0.18%)
Nov 08, 2013	9.652	9.942	9.632	9.935	8,363,299	+0.30(+3.08%)
Nov 07, 2013	10.02	10.09	9.605	9.638	13,697,896	-0.40(-3.98%)
Nov 06, 2013	10.15	10.24	9.999	10.04	9,704,339	-0.09(-0.90%)
Nov 05, 2013	9.913	10.16	9.768	10.13	15,300,525	+0.23(+2.28%)
Nov 04, 2013	9.930	9.980	9.844	9.903	7,970,712	+0.04(+0.45%)

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.