CC:GME-USD - Gamestop Gamestop
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 



Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Sep 2022 USD 27.1809 28.4825 27.0048 28.2227 28.2227 +1.043 (+3.84%) 46,910
11 Sep 2022 USD 28.5 28.5 27.1632 27.1795 27.1795 -1.323 (-4.64%) 4,442
10 Sep 2022 USD 28.3953 29.1453 28.3779 28.5027 28.5027 +0.107 (+0.38%) 4,983
9 Sep 2022 USD 27.2467 28.5917 27.2189 28.3956 28.3956 +1.149 (+4.22%) 46,306
8 Sep 2022 USD 26.9901 27.6498 26.1043 27.2467 27.2467 +0.257 (+0.95%) 226,167
7 Sep 2022 USD 26.4444 26.9921 25.0025 26.9896 26.9896 +0.546 (+2.06%) 109,376
6 Sep 2022 USD 26.7613 28.6094 25.563 26.444 26.444 -0.319 (-1.19%) 272,289
5 Sep 2022 USD 26.9884 28.3036 26.3346 26.7633 26.7633 -0.22 (-0.81%) 281,042
4 Sep 2022 USD 28.341 28.3503 26.4676 26.9832 26.9832 -1.358 (-4.79%) 224,981
3 Sep 2022 USD 28.4012 29.109 27.836 28.341 28.341 -0.059 (-0.21%) 31,891
2 Sep 2022 USD 28.0921 29.3826 27.9352 28.3996 28.3996 +0.305 (+1.09%) 94,609
1 Sep 2022 USD 28.1258 28.6715 26.803 28.0946 28.0946 -0.026 (-0.09%) 55,467
31 Aug 2022 USD 29.675 30.0579 28.1116 28.1211 28.1211 -1.554 (-5.24%) 64,382
30 Aug 2022 USD 31.675 31.775 29.275 29.675 29.675 -1.95 (-6.17%) 7,170
29 Aug 2022 USD 30.575 32.225 29.575 31.625 31.625 +1.05 (+3.43%) 18,821
28 Aug 2022 USD 30.65 31.2 21.3964 30.575 30.575 -0.075 (-0.24%) 11,637
27 Aug 2022 USD 30.8 30.825 30.4 30.65 30.65 -0.15 (-0.49%) 411
26 Aug 2022 USD 31.8 31.95 30.5 30.8 30.8 -1 (-3.14%) 1,233
25 Aug 2022 USD 32.5 33.05 31.35 31.8 31.8 -0.7 (-2.15%) 1,047
24 Aug 2022 USD 33.525 34.475 32.35 32.5 32.5 -1.025 (-3.06%) 2,764
23 Aug 2022 USD 34.55 35.15 33.325 33.525 33.525 -1.025 (-2.97%) 331
22 Aug 2022 USD 36.1197 36.1216 33.5 34.55 34.55 -1.57 (-4.35%) 2,674
21 Aug 2022 USD 36.05 36.1206 36.05 36.1197 36.1197 +0.07 (+0.19%) 0
20 Aug 2022 USD 36.075 36.425 35.95 36.05 36.05 +0.025 (+0.07%) 37
19 Aug 2022 USD 34.925 36.7 33.125 36.025 36.025 +1.125 (+3.22%) 11,652
18 Aug 2022 USD 39.275 40 34.025 34.9 34.9 -4.45 (-11.31%) 7,724
17 Aug 2022 USD 42.425 43.825 39.25 39.35 39.35 -3.075 (-7.25%) 18,458
16 Aug 2022 USD 39.575 44.95 38.425 42.425 42.425 +2.85 (+7.20%) 36,769
15 Aug 2022 USD 42.7018 42.7237 10.0024 39.575 39.575 -3.127 (-7.32%) 25,300
14 Aug 2022 USD 40.475 42.7708 40.375 42.7021 42.7021 +2.227 (+5.50%) 0



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms