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 (%)
Jun 28, 2024	25.02	26.17	24.31	24.69	20,212,204	-0.40(-1.59%)
Jun 27, 2024	24.10	26.69	24.06	25.09	34,822,852	+0.89(+3.68%)
Jun 26, 2024	24.60	25.38	24.04	24.20	17,848,392	-0.73(-2.93%)
Jun 25, 2024	23.60	24.97	22.55	24.93	27,532,894	+1.28(+5.41%)
Jun 24, 2024	23.26	24.83	23.24	23.65	22,104,086	-0.28(-1.17%)
Jun 21, 2024	25.24	25.81	23.51	23.93	28,004,260	-1.66(-6.49%)
Jun 20, 2024	24.25	25.93	23.65	25.59	35,971,592	+0.89(+3.60%)
Jun 18, 2024	24.58	25.97	23.61	24.70	38,088,940	-0.52(-2.06%)
Jun 17, 2024	28.55	29.18	23.79	25.22	90,041,224	-3.48(-12.13%)
Jun 14, 2024	29.23	30.66	27.41	28.70	82,875,544	-0.42(-1.44%)
Jun 13, 2024	26.56	29.58	25.56	29.12	106,729,608	+3.66(+14.38%)
Jun 12, 2024	29.17	33.70	24.83	25.46	147,506,832	-5.03(-16.50%)
Jun 11, 2024	24.40	30.92	22.79	30.49	145,835,856	+5.66(+22.80%)
Jun 10, 2024	28.97	29.34	23.06	24.83	131,167,416	-3.39(-12.01%)
Jun 07, 2024	37.69	48.00	26.12	28.22	279,054,560	-18.33(-39.38%)
Jun 06, 2024	31.57	47.50	31.28	46.55	194,951,136	+14.98(+47.45%)
Jun 05, 2024	26.30	31.84	26.11	31.57	72,778,280	+5.07(+19.13%)
Jun 04, 2024	26.26	28.01	25.20	26.50	51,493,724	-1.50(-5.36%)

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.