Indicators

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.467	4.525	4.387	4.466	11,914	+0.00(+0.03%)
Sep 29, 2010	4.491	4.520	4.453	4.464	6,739,800	-0.04(-0.91%)
Sep 28, 2010	4.516	4.534	4.421	4.505	11,573,095	+0.01(+0.30%)
Sep 27, 2010	4.541	4.543	4.473	4.491	6,488,179	-0.02(-0.50%)
Sep 24, 2010	4.498	4.541	4.446	4.514	12,884,344	+0.09(+1.94%)
Sep 23, 2010	4.428	4.498	4.374	4.428	12,511,372	+0.01(+0.21%)
Sep 22, 2010	4.403	4.428	4.371	4.419	11,240,480	+0.00(+0.10%)
Sep 21, 2010	4.432	4.474	4.374	4.414	14,576,429	-0.02(-0.41%)
Sep 20, 2010	4.414	4.473	4.393	4.432	17,394,428	+0.04(+0.98%)
Sep 17, 2010	4.389	4.448	4.319	4.389	22,145,158	+0.18(+4.20%)
Sep 15, 2010	4.190	4.238	4.160	4.213	8,855,239	-0.00(-0.11%)
Sep 14, 2010	4.240	4.303	4.213	4.217	13,427,126	-0.01(-0.21%)
Sep 13, 2010	4.181	4.278	4.176	4.226	11,280,549	+0.09(+2.19%)
Sep 10, 2010	4.183	4.199	4.129	4.136	13,521,629	-0.03(-0.71%)
Sep 09, 2010	4.235	4.252	4.149	4.165	9,164,660	-0.04(-1.02%)
Sep 08, 2010	4.231	4.278	4.192	4.208	9,500,484	-0.04(-0.96%)
Sep 07, 2010	4.296	4.299	4.238	4.249	719	-0.06(-1.37%)
Sep 03, 2010	4.235	4.327	4.235	4.308	8,459,245	+0.12(+2.76%)
Sep 02, 2010	4.147	4.231	4.147	4.192	2,325	+0.05(+1.20%)

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.