GameStop Corp (NY: GME )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	28.54	30.52	28.31	29.82	19,606,780	+0.77(+2.65%)
Dec 19, 2024	29.16	30.60	28.82	29.05	9,083,153	+0.50(+1.75%)
Dec 18, 2024	31.10	31.70	28.34	28.55	13,851,032	-2.71(-8.67%)
Dec 17, 2024	29.64	31.88	29.64	31.26	19,881,380	+1.82(+6.18%)
Dec 16, 2024	27.70	29.59	27.27	29.44	8,562,633	+1.45(+5.18%)
Dec 13, 2024	28.70	28.86	27.92	27.99	6,581,600	-0.76(-2.64%)
Dec 12, 2024	28.90	29.66	28.58	28.75	8,807,892	-0.22(-0.76%)
Dec 11, 2024	27.75	30.16	27.51	28.97	20,423,744	+2.04(+7.58%)
Dec 10, 2024	27.88	28.39	26.85	26.93	17,854,584	-1.00(-3.58%)
Dec 09, 2024	29.00	29.86	27.74	27.93	11,434,831	-1.13(-3.89%)
Dec 06, 2024	29.12	29.35	28.11	29.06	15,161,515	+0.43(+1.50%)
Dec 05, 2024	27.00	30.87	26.15	28.63	40,378,492	+1.60(+5.92%)
Dec 04, 2024	27.07	27.83	26.63	27.03	6,342,848	-0.41(-1.49%)
Dec 03, 2024	26.55	27.59	26.49	27.44	5,981,681	+0.17(+0.62%)
Dec 02, 2024	28.96	29.36	26.75	27.27	13,532,752	-1.78(-6.13%)
Nov 29, 2024	31.01	31.08	28.85	29.05	10,473,705	-1.84(-5.96%)
Nov 27, 2024	30.80	31.55	30.51	30.89	12,895,072	+0.56(+1.85%)
Nov 26, 2024	29.40	32.12	28.78	30.33	24,497,052	+0.66(+2.22%)
Nov 25, 2024	28.05	29.77	27.96	29.67	12,976,412	+1.77(+6.34%)
Nov 22, 2024	27.88	28.46	27.42	27.90	7,975,682	+0.08(+0.29%)
Nov 21, 2024	29.09	29.17	27.18	27.82	10,535,420	-0.63(-2.21%)
Nov 20, 2024	27.26	29.80	27.26	28.45	22,009,882	+0.88(+3.19%)
Nov 19, 2024	25.89	27.60	25.71	27.57	8,637,255	+1.13(+4.27%)
Nov 18, 2024	26.65	27.16	25.85	26.44	8,496,363	-0.15(-0.56%)
Nov 15, 2024	28.08	28.59	26.32	26.59	16,451,915	-0.78(-2.85%)
Nov 14, 2024	27.17	28.28	26.72	27.37	16,422,691	+0.91(+3.44%)
Nov 13, 2024	26.26	28.22	26.22	26.46	18,432,036	-0.38(-1.42%)
Nov 12, 2024	26.06	27.10	24.95	26.84	18,764,394	-0.42(-1.54%)
Nov 11, 2024	25.26	28.05	24.63	27.26	25,710,000	+2.38(+9.57%)
Nov 08, 2024	23.44	25.39	23.24	24.88	15,908,709	+1.43(+6.10%)
Nov 07, 2024	23.07	23.66	22.81	23.45	5,454,154	+0.35(+1.52%)
Nov 06, 2024	23.31	23.82	22.90	23.10	6,599,794	+0.11(+0.48%)
Nov 05, 2024	22.32	23.20	22.27	22.99	5,757,898	+0.66(+2.96%)
Nov 04, 2024	22.20	22.65	21.88	22.33	4,263,513	-0.08(-0.36%)
Nov 01, 2024	22.40	23.05	22.08	22.41	4,744,499	+0.23(+1.04%)
Oct 31, 2024	22.83	23.03	22.05	22.18	5,581,257	-1.10(-4.73%)
Oct 30, 2024	23.40	24.54	22.75	23.28	12,365,840	+0.60(+2.65%)
Oct 29, 2024	22.70	23.20	22.09	22.68	9,871,507	-0.05(-0.22%)
Oct 28, 2024	20.84	22.77	20.73	22.73	13,567,313	+2.16(+10.50%)
Oct 25, 2024	20.65	21.43	20.54	20.57	5,989,054	-0.06(-0.29%)
Oct 24, 2024	20.63	20.84	20.48	20.63	2,677,233	+0.09(+0.44%)
Oct 23, 2024	20.73	20.98	20.35	20.54	2,934,211	-0.39(-1.86%)
Oct 22, 2024	20.62	20.94	20.43	20.93	3,226,259	+0.23(+1.11%)
Oct 21, 2024	21.10	21.22	20.66	20.70	3,948,767	-0.52(-2.45%)
Oct 18, 2024	21.41	21.61	20.98	21.22	5,302,273	-0.19(-0.89%)
Oct 17, 2024	21.50	21.66	21.23	21.41	3,009,227	-0.25(-1.15%)
Oct 16, 2024	21.13	21.75	21.03	21.66	4,242,658	+0.39(+1.83%)
Oct 15, 2024	21.45	21.68	20.98	21.27	4,837,276	-0.06(-0.28%)
Oct 14, 2024	20.75	21.67	20.46	21.33	6,613,705	+0.50(+2.40%)
Oct 11, 2024	20.66	21.22	20.66	20.83	3,931,569	-0.08(-0.38%)
Oct 10, 2024	20.47	21.05	20.38	20.91	4,171,287	+0.41(+2.00%)
Oct 09, 2024	20.50	20.74	20.30	20.50	3,908,682	-0.21(-1.01%)
Oct 08, 2024	20.90	21.27	20.53	20.71	4,833,937	-0.19(-0.91%)
Oct 07, 2024	21.35	21.53	20.81	20.90	5,978,811	-0.50(-2.34%)
Oct 04, 2024	21.48	21.97	21.29	21.40	5,263,136	+0.20(+0.94%)
Oct 03, 2024	21.36	21.79	21.11	21.20	4,660,126	-0.29(-1.35%)
Oct 02, 2024	21.86	22.30	21.41	21.49	5,658,535	-0.48(-2.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.