Indicators

GameStop Corp (NY: GME )

15.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	6.669	6.717	6.523	6.559	16,310,417	-0.19(-2.81%)
Jan 29, 2015	7.037	7.037	6.600	6.749	18,222,684	-0.25(-3.56%)
Jan 28, 2015	7.163	7.312	6.966	6.998	14,793,486	-0.12(-1.75%)
Jan 27, 2015	7.096	7.256	7.024	7.123	10,786,761	+0.02(+0.31%)
Jan 26, 2015	6.957	7.156	6.935	7.100	13,041,551	+0.14(+2.03%)
Jan 23, 2015	6.875	6.977	6.778	6.959	9,676,616	+0.05(+0.75%)
Jan 22, 2015	6.929	6.929	6.726	6.907	11,583,503	+0.05(+0.76%)
Jan 21, 2015	6.637	6.903	6.600	6.855	15,938,851	+0.14(+2.13%)
Jan 20, 2015	6.760	6.838	6.551	6.711	24,392,280	-0.05(-0.77%)
Jan 16, 2015	6.641	6.775	6.497	6.763	22,878,304	+0.35(+5.48%)
Jan 15, 2015	6.704	6.838	6.367	6.412	27,620,352	-0.33(-4.83%)
Jan 14, 2015	6.922	6.949	6.669	6.737	39,966,752	+0.64(+10.50%)
Jan 13, 2015	6.363	6.531	6.084	6.097	15,683,809	-0.19(-2.96%)
Jan 12, 2015	6.056	6.296	5.896	6.283	19,458,206	+0.28(+4.65%)
Jan 09, 2015	6.250	6.272	5.971	6.004	21,900,442	-0.26(-4.21%)
Jan 08, 2015	6.252	6.358	6.200	6.268	24,440,182	+0.07(+1.17%)
Jan 07, 2015	6.380	6.453	6.136	6.196	13,749,705	-0.07(-1.16%)
Jan 06, 2015	6.544	6.704	6.237	6.268	26,254,994	-0.19(-2.97%)
Jan 05, 2015	6.237	6.490	6.202	6.460	26,554,068	+0.17(+2.72%)

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.