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 (%)
Apr 26, 2024	11.18	12.19	11.00	11.90	7,673,433	+0.69(+6.16%)
Apr 25, 2024	10.70	11.21	10.47	11.21	4,900,037	+0.28(+2.56%)
Apr 24, 2024	10.16	10.94	10.16	10.93	4,824,024	+0.77(+7.58%)
Apr 23, 2024	10.05	10.28	10.01	10.16	2,510,565	+0.15(+1.50%)
Apr 22, 2024	10.41	10.45	10.01	10.01	3,257,402	-0.41(-3.93%)
Apr 19, 2024	10.20	10.49	10.20	10.42	2,462,726	+0.11(+1.07%)
Apr 18, 2024	10.32	10.62	10.27	10.31	2,171,948	+0.01(+0.10%)
Apr 17, 2024	10.44	10.59	10.30	10.30	2,095,313	-0.07(-0.68%)
Apr 16, 2024	10.00	10.55	9.950	10.37	4,157,601	+0.31(+3.08%)
Apr 15, 2024	10.81	10.84	10.06	10.06	5,076,480	-0.71(-6.59%)
Apr 12, 2024	11.21	11.23	10.76	10.77	3,214,436	-0.52(-4.61%)
Apr 11, 2024	10.91	11.39	10.80	11.29	3,799,945	+0.44(+4.06%)
Apr 10, 2024	10.90	11.07	10.75	10.85	3,542,116	-0.16(-1.45%)
Apr 09, 2024	10.85	11.18	10.73	11.01	3,494,738	+0.18(+1.66%)
Apr 08, 2024	11.30	11.37	10.83	10.83	3,655,992	-0.42(-3.73%)
Apr 05, 2024	11.30	11.50	10.97	11.25	4,759,982	-0.28(-2.43%)
Apr 04, 2024	11.50	11.82	11.38	11.53	4,345,161	+0.15(+1.32%)
Apr 03, 2024	11.22	11.50	10.90	11.38	4,327,450	+0.10(+0.89%)
Apr 02, 2024	11.84	11.99	11.26	11.28	6,319,409	-0.71(-5.92%)

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.