Indicators

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.164	5.246	5.049	5.164	17,405,342	-0.04(-0.83%)
May 27, 2010	5.117	5.216	5.099	5.207	21,599,282	+0.30(+6.09%)
May 26, 2010	5.003	5.031	4.897	4.908	23,067,318	-0.06(-1.14%)
May 25, 2010	4.711	4.985	4.682	4.965	2,206	+0.14(+2.96%)
May 24, 2010	4.831	4.888	4.759	4.822	21,368,686	-0.00(-0.09%)
May 21, 2010	4.639	4.895	4.596	4.827	26,556,000	+0.15(+3.30%)
May 20, 2010	4.793	4.906	4.670	4.673	64,589,400	-0.15(-3.06%)
May 19, 2010	4.838	4.872	4.691	4.820	28,475,134	-0.03(-0.65%)
May 18, 2010	5.026	5.078	4.829	4.852	18,786,508	-0.14(-2.81%)
May 17, 2010	4.947	4.997	4.824	4.992	22,517,604	+0.04(+0.82%)
May 14, 2010	4.951	5.053	4.729	4.951	41,783,692	-0.19(-3.66%)
May 13, 2010	5.237	5.314	5.133	5.139	15,882,347	-0.01(-0.26%)
May 12, 2010	5.164	5.264	5.049	5.153	22,841,142	-0.05(-0.87%)
May 11, 2010	5.262	5.266	5.185	5.198	882	-0.08(-1.55%)
May 10, 2010	5.247	5.282	5.201	5.280	21,447,932	+0.16(+3.19%)
May 07, 2010	5.214	5.291	4.967	5.117	31,126,906	-0.14(-2.59%)
May 06, 2010	5.502	5.536	5.006	5.253	29,276,556	-0.24(-4.45%)
May 05, 2010	5.527	5.638	5.488	5.497	19,104,090	-0.11(-1.94%)
May 04, 2010	5.733	5.733	5.547	5.606	21,599,454	-0.09(-1.59%)

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.