Indicators

GameStop Corp (NY: GME )

14.97 -1.50 (-9.11%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.92	19.72	18.88	19.29	2,836,576	+0.35(+1.85%)
Apr 27, 2023	18.75	19.34	18.72	18.94	2,233,541	+0.29(+1.55%)
Apr 26, 2023	18.98	19.23	18.65	18.65	2,285,982	-0.35(-1.84%)
Apr 25, 2023	19.74	20.04	18.91	19.00	2,559,912	-0.93(-4.67%)
Apr 24, 2023	20.15	20.41	19.81	19.93	2,741,663	-0.56(-2.73%)
Apr 21, 2023	20.20	20.62	20.10	20.49	2,085,872	+0.27(+1.34%)
Apr 20, 2023	20.88	21.57	20.06	20.22	2,975,826	-1.09(-5.11%)
Apr 19, 2023	21.28	21.87	20.96	21.31	2,536,512	-0.30(-1.39%)
Apr 18, 2023	22.14	22.32	21.50	21.61	2,746,674	-0.67(-3.01%)
Apr 17, 2023	22.27	22.68	22.15	22.28	2,062,712	-0.18(-0.80%)
Apr 14, 2023	22.74	23.25	22.32	22.46	2,312,373	-0.09(-0.40%)
Apr 13, 2023	22.50	22.85	22.33	22.55	1,802,441	+0.29(+1.30%)
Apr 12, 2023	22.90	23.28	22.26	22.26	2,137,272	-0.43(-1.90%)
Apr 11, 2023	22.57	23.16	22.42	22.69	2,539,559	+0.32(+1.43%)
Apr 10, 2023	21.85	22.43	21.82	22.37	2,173,920	-0.03(-0.13%)
Apr 06, 2023	22.00	22.67	21.77	22.40	2,506,935	+0.33(+1.50%)
Apr 05, 2023	22.47	22.47	21.23	22.07	3,634,958	-0.28(-1.25%)
Apr 04, 2023	22.75	23.14	22.09	22.35	3,420,566	-0.82(-3.54%)

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.