Gamestop Corporation Historical Data - 1GME | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Gamestop Corporation (1GME)
Gamestop Corporation (1GME) Historical

Gamestop Corporation (1GME)

21.20

-1.24

(-5.50%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.76	-7.66550522648	22.96	23.595	21.2	813	22.65923278	DE
4	-0.395	-1.82912711276	21.595	27.15	20.81	2289	24.20722938	DE
12	0.92	4.53648915187	20.28	58.96	16.5	4767	25.31866437	DE
26	0.92	4.53648915187	20.28	58.96	16.5	4767	25.31866437	DE
52	0.92	4.53648915187	20.28	58.96	16.5	4767	25.31866437	DE
156	0.92	4.53648915187	20.28	58.96	16.5	4767	25.31866437	DE
260	0.92	4.53648915187	20.28	58.96	16.5	4767	25.31866437	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722268500	22.435	0.07	0.34	21.395	22.44	21.395	224
1722009300	22.36	0	0.00	22.36	22.36	22.36	0
1721922900	22.36	0.13	0.61	21.51	22.41	21.51	1147
1721836500	22.225	-1.22	-5.20	23.16	23.35	22.01	889
1721750100	23.445	0.36	1.54	22.96	23.595	22.96	992
1721663700	23.09	-0.45	-1.89	22.86	23.3	22.3	3884
1721404500	23.535	-0.9	-3.68	23.57	24.15	23.27	2754
1721318100	24.435	-2.04	-7.69	25.3	25.71	24.05	2094
1721231700	26.47	0.98	3.84	26.345	27.15	25.385	10601
1721145300	25.49	1.21	4.96	24.28	26.065	24.28	5650
1721058900	24.285	0.73	3.08	23.955	24.43	22.845	1430
1720799700	23.56	-0.12	-0.51	22.97	23.82	22.905	1053
1720713300	23.68	-0.49	-2.01	23.545	23.75	23.545	562
1720626900	24.165	2.16	9.79	22.5	24.3	22.5	2208
1720540500	22.01	-0.7	-3.06	23.095	23.43	22.01	445
1720454100	22.705	0.05	0.24	21.735	23.195	21.735	554
1720194900	22.65	-0.13	-0.57	22.1	23	21.665	2516
1720108500	22.78	0.27	1.20	22.48	22.895	22.28	1467
1720022100	22.51	1.7	8.17	22.09	22.995	21.805	3132
1719935700	20.81	-0.21	-1.00	21.595	21.845	20.81	1881
1719849300	21.02	-2.98	-12.42	22.67	23.475	20.83	10743
1719590100	24	0.96	4.17	23.13	24.065	23.13	2517
1719503700	23.04	0.54	2.38	22.6	23.42	22.3	1263
1719417300	22.505	1.31	6.16	22.4	23.8	22	5502
1719330900	21.2	-1.71	-7.46	21.97	22.495	21.2	2983
1719244500	22.91	0.34	1.48	22.4	23.495	21.2	7539
1718985300	22.575	-0.42	-1.83	23.3	24	22.575	4034
1718898900	22.995	-0.01	-0.02	22.9	24.185	21.9	5770
1718812500	23	-0.6	-2.54	22.805	23.81	22.6	3206
1718726100	23.6	-3.4	-12.59	23.27	24.15	22.1	10507
1718639700	27	0.42	1.58	27.125	27.64	25.555	3384
1718380500	26.58	-0.02	-0.06	27.08	28.6	25.735	13523
1718294100	26.595	-3.01	-10.15	24.48	26.595	23.985	12699
1718207700	29.6	5.9	24.89	27.375	30.27	26.03	13138
1718121300	23.7	-0.3	-1.23	23.16	25.47	21.055	11126
1718034900	23.995	-15.33	-38.98	29.385	30	23.755	10596
1717775700	39.325	8.82	28.89	50.07	58.96	38.8	9530
1717689300	30.51	3.21	11.76	29.21	31.11	27.58	10880
1717602900	27.3	1.74	6.79	24.855	28	23.805	8542
1717516500	25.565	-1.44	-5.31	28.88	29.6	23.4	9300
1717430100	27	6.63	32.52	34.215	42.175	25.61	12864
1717170900	20.375	1.68	8.98	20.64	21.7	20.07	2790
1717084500	18.696	-1.5	-7.45	18.9	19.52	18.696	1609
1716998100	20.2	0	0.00	21.415	21.58	19.6	1729
1716911700	20.2	-3.8	-15.83	21.04	22	19.67	6194
1716825300	24	7.1	42.01	21.44	25.14	21.44	4756
1716566100	16.9	-1.68	-9.04	16.876	17.13	16.5	2401
1716479700	18.58	-1.54	-7.65	19.6	19.8	18.58	522
1716393300	20.12	0.12	0.60	20.12	20.12	20.12	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions