Indicators

GameStop Corp (NY: GME )

16.29 +0.37 (+2.35%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1.666	1.701	1.654	1.696	15,133,814	+0.03(+1.92%)
Jan 30, 2006	1.645	1.676	1.639	1.664	10,221,889	+0.02(+1.05%)
Jan 27, 2006	1.630	1.730	1.627	1.647	21,216,094	+0.02(+1.08%)
Jan 26, 2006	1.618	1.636	1.612	1.629	9,261,842	+0.02(+1.07%)
Jan 25, 2006	1.605	1.620	1.595	1.612	8,395,661	+0.01(+0.55%)
Jan 24, 2006	1.599	1.621	1.594	1.603	7,314,419	+0.00(+0.00%)
Jan 23, 2006	1.599	1.614	1.580	1.603	8,984,996	-0.00(-0.05%)
Jan 20, 2006	1.631	1.637	1.598	1.604	10,248,029	-0.02(-1.47%)
Jan 19, 2006	1.599	1.634	1.597	1.628	11,877,020	+0.03(+1.66%)
Jan 18, 2006	1.588	1.622	1.586	1.602	14,609,828	-0.01(-0.55%)
Jan 17, 2006	1.599	1.615	1.589	1.610	8,097,428	-0.00(-0.18%)
Jan 13, 2006	1.613	1.648	1.611	1.613	12,107,526	-0.01(-0.52%)
Jan 12, 2006	1.639	1.647	1.607	1.622	14,336,547	-0.03(-1.63%)
Jan 11, 2006	1.628	1.656	1.611	1.649	24,096,234	+0.02(+1.24%)
Jan 10, 2006	1.599	1.636	1.584	1.629	18,088,810	+0.02(+0.97%)
Jan 09, 2006	1.578	1.629	1.562	1.613	28,467,540	-0.01(-0.49%)
Jan 06, 2006	1.578	1.631	1.525	1.621	37,529,768	+0.05(+3.24%)
Jan 05, 2006	1.574	1.618	1.546	1.570	95,161,120	+0.16(+11.54%)
Jan 04, 2006	1.360	1.410	1.360	1.408	26,977,564	+0.05(+3.53%)

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.