Indicators

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.383	1.395	1.360	1.367	15,585,200	-0.02(-1.26%)
Jun 27, 2019	1.365	1.397	1.357	1.385	15,023,168	+0.02(+1.28%)
Jun 26, 2019	1.367	1.380	1.345	1.367	14,207,176	+0.00(+0.37%)
Jun 25, 2019	1.335	1.383	1.330	1.363	12,341,612	+0.02(+1.49%)
Jun 24, 2019	1.353	1.367	1.320	1.343	19,293,304	-0.01(-0.92%)
Jun 21, 2019	1.380	1.380	1.327	1.355	35,817,200	-0.03(-1.99%)
Jun 20, 2019	1.415	1.423	1.380	1.383	15,734,512	-0.02(-1.78%)
Jun 19, 2019	1.438	1.438	1.403	1.407	11,888,084	-0.03(-1.75%)
Jun 18, 2019	1.427	1.458	1.417	1.433	16,270,360	+0.01(+0.53%)
Jun 17, 2019	1.407	1.452	1.400	1.425	14,745,880	+0.02(+1.24%)
Jun 14, 2019	1.425	1.456	1.403	1.407	21,218,400	-0.02(-1.23%)
Jun 13, 2019	1.387	1.433	1.371	1.425	23,363,268	+0.05(+3.64%)
Jun 12, 2019	1.420	1.450	1.375	1.375	19,657,196	-0.05(-3.85%)
Jun 11, 2019	1.383	1.462	1.373	1.430	53,695,364	+0.07(+5.15%)
Jun 10, 2019	1.343	1.387	1.323	1.360	75,705,944	+0.11(+8.37%)
Jun 07, 2019	1.282	1.308	1.246	1.255	42,365,200	-0.03(-2.14%)
Jun 06, 2019	1.245	1.282	1.210	1.282	54,228,936	+0.02(+1.79%)
Jun 05, 2019	1.373	1.397	1.177	1.260	157,404,192	-0.70(-35.55%)
Jun 04, 2019	1.895	1.962	1.880	1.955	39,526,716	+0.09(+4.69%)

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.