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 (%)
Jan 31, 2022	24.47	27.45		27.23	13,969,308	+2.76(+11.26%)
Jan 28, 2022	23.85	24.50	21.90	24.48	16,430,460	+1.10(+4.69%)
Jan 27, 2022	26.04	26.75	23.22	23.38	14,644,652	-2.44(-9.43%)
Jan 26, 2022	25.27	29.75	25.08	25.82	33,300,408	+0.87(+3.48%)
Jan 25, 2022	24.23	26.24	23.75	24.95	14,266,820	-0.09(-0.36%)
Jan 24, 2022	24.75	25.71	21.57	25.04	25,039,836	-1.55(-5.84%)
Jan 21, 2022	25.25	27.55	23.18	26.59	22,120,552	+0.92(+3.59%)
Jan 20, 2022	26.98	28.80	25.40	25.67	11,625,012	-0.97(-3.66%)
Jan 19, 2022	27.50	28.26	26.10	26.64	9,603,548	-0.59(-2.15%)
Jan 18, 2022	28.28	28.44	26.10	27.23	15,022,580	-1.94(-6.64%)
Jan 14, 2022				29.16	0	-1.46(-4.76%)
Jan 13, 2022	32.12	32.62	30.43	30.62	8,882,196	-1.39(-4.36%)
Jan 12, 2022	32.50	32.83	31.61	32.02	6,288,200	-0.56(-1.72%)
Jan 11, 2022	32.52	34.20	31.85	32.58	10,313,308	-0.21(-0.65%)
Jan 10, 2022	33.75	33.92	30.00	32.79	22,023,148	-2.37(-6.73%)
Jan 07, 2022	39.94	40.08	33.12	35.16	48,549,244	+2.40(+7.32%)
Jan 06, 2022	33.21	34.42	30.29	32.76	23,260,636	+0.41(+1.28%)
Jan 05, 2022	37.10	37.21	32.29	32.34	13,553,416	-4.88(-13.12%)
Jan 04, 2022	38.04	38.25	35.76	37.23	7,334,432	-0.98(-2.57%)

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.