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 24, 2011	6.286	6.495	6.254	6.259	26,492,052	-0.01(-0.14%)
May 23, 2011	6.263	6.356	6.211	6.268	18,176,006	-0.05(-0.79%)
May 20, 2011	6.220	6.395	6.166	6.318	34,176,492	+0.13(+2.05%)
May 19, 2011	5.767	6.214	5.563	6.191	61,259,700	+0.15(+2.40%)
May 18, 2011	6.003	6.073	5.964	6.046	16,159,285	+0.07(+1.25%)
May 17, 2011	5.933	6.023	5.896	5.971	13,151,146	-0.03(-0.49%)
May 16, 2011	6.053	6.057	5.923	6.001	19,193,318	-0.05(-0.90%)
May 13, 2011	6.021	6.275	6.007	6.055	24,445,348	+0.18(+3.05%)
May 12, 2011	5.842	5.890	5.785	5.876	11,563,316	+0.03(+0.50%)
May 11, 2011	5.826	5.863	5.758	5.846	9,863,920	+0.00(+0.08%)
May 10, 2011	5.797	5.867	5.767	5.842	10,201,292	+0.07(+1.18%)
May 09, 2011	5.776	5.806	5.729	5.774	8,775,369	+0.00(+0.08%)
May 06, 2011	5.908	5.930	5.747	5.769	14,148,154	-0.09(-1.58%)
May 05, 2011	5.806	5.923	5.799	5.862	14,679,219	+0.04(+0.74%)
May 04, 2011	5.844	5.917	5.767	5.819	14,180,090	-0.04(-0.70%)
May 03, 2011	5.822	5.923	5.822	5.860	14,164,222	+0.02(+0.31%)

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.