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 (%)
Mar 31, 2009	6.191	6.563	6.155	6.350	23,864,974	+0.22(+3.51%)
Mar 30, 2009	6.159	6.205	5.964	6.134	14,740,519	+0.19(+3.28%)
Mar 26, 2009	6.388	6.447	5.844	5.939	48,501,156	-0.14(-2.35%)
Mar 25, 2009	6.202	6.202	5.778	6.082	28,467,866	-0.05(-0.78%)
Mar 24, 2009	5.951	6.327	5.846	6.130	27,718,854	+0.10(+1.62%)
Mar 23, 2009	5.951	6.032	5.942	6.032	24,213,644	+0.40(+7.12%)
Mar 20, 2009	5.849	5.876	5.552	5.631	16,436,959	-0.13(-2.24%)
Mar 19, 2009	5.692	5.862	5.491	5.760	16,191,839	+0.13(+2.39%)
Mar 18, 2009	5.620	5.812	5.516	5.626	20,694,800	-0.03(-0.49%)
Mar 17, 2009	5.520	5.667	5.411	5.654	13,987,471	+0.12(+2.21%)
Mar 16, 2009	5.892	5.892	5.497	5.531	12,050,892	-0.28(-4.87%)
Mar 13, 2009	5.778	5.914	5.686	5.815	0	+0.06(+1.02%)
Mar 12, 2009	5.722	5.774	5.443	5.756	13,795,817	+0.03(+0.55%)
Mar 11, 2009	5.695	5.921	5.586	5.724	14,605,960	+0.01(+0.20%)
Mar 10, 2009	5.321	5.754	5.269	5.713	17,924,844	+0.52(+10.09%)
Mar 09, 2009	5.026	5.226	4.942	5.189	20,478,024	+0.12(+2.32%)
Mar 06, 2009	5.393	5.482	4.945	5.071	0	-0.24(-4.60%)
Mar 05, 2009	6.044	6.096	5.062	5.316	66,236,228	-0.87(-14.07%)
Mar 04, 2009	6.014	6.282	6.005	6.186	12,574,627	+0.27(+4.64%)

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.