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 29, 2009	5.371	5.654	5.350	5.654	31,908,594	+0.32(+6.03%)
May 28, 2009	5.058	5.352	5.058	5.332	31,087,018	+0.34(+6.91%)
May 27, 2009	5.303	5.303	4.981	4.988	34,938,936	-0.31(-5.78%)
May 26, 2009	5.096	5.357	5.047	5.294	29,616,202	+0.18(+3.59%)
May 22, 2009	5.201	5.273	5.071	5.110	32,715,552	+0.04(+0.76%)
May 21, 2009	5.300	5.346	4.951	5.071	102,910,272	-0.93(-15.45%)
May 20, 2009	5.883	6.147	5.860	5.998	24,960,880	+0.15(+2.52%)
May 19, 2009	5.930	5.946	5.810	5.851	17,631,256	-0.10(-1.75%)
May 18, 2009	6.082	6.082	5.797	5.955	19,835,992	-0.04(-0.72%)
May 15, 2009	5.867	6.159	5.865	5.998	18,740,584	+0.11(+1.93%)
May 14, 2009	5.817	6.091	5.726	5.885	20,963,238	+0.07(+1.21%)
May 13, 2009	5.842	5.874	5.688	5.815	15,296,879	-0.13(-2.25%)
May 12, 2009	6.107	6.118	5.792	5.948	13,971,434	-0.09(-1.54%)
May 11, 2009	5.935	6.089	5.722	6.041	17,603,570	+0.12(+2.03%)
May 08, 2009	6.171	6.241	5.867	5.921	21,237,904	-0.18(-2.90%)
May 07, 2009	6.272	6.343	5.873	6.098	26,068,772	-0.14(-2.18%)
May 06, 2009	6.594	6.594	6.123	6.234	30,848,600	-0.36(-5.43%)
May 05, 2009	6.683	6.710	6.467	6.592	14,367,653	-0.06(-0.85%)
May 04, 2009	6.714	6.864	6.578	6.649	16,036,513	+0.00(+0.00%)

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.