Gamestop Corporation (GS2C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.035 | 11.3990610329 | 26.625 | 30.245 | 26.005 | 151056 | 28.59434002 | DE |
| 4 | 2.88 | 10.7542942494 | 26.78 | 30.62 | 24.755 | 147762 | 27.77987495 | DE |
| 12 | 9.61 | 47.9301745636 | 20.05 | 30.62 | 18.502 | 110854 | 25.30961347 | DE |
| 26 | 7.32 | 32.7663384064 | 22.34 | 30.62 | 16.038 | 96871 | 23.60820428 | DE |
| 52 | 14.108 | 90.7150205761 | 15.552 | 73.94 | 9.324 | 149685 | 26.34991652 | DE |
| 156 | -107.24 | -78.334550767 | 136.9 | 177.95 | 9.324 | 55209 | 27.36477218 | DE |
| 260 | 14.164 | 91.4042333505 | 15.496 | 419.95 | 9.324 | 46044 | 38.80585663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 29.625 | 0.93 | 3.24 | 28.93 | 29.875 | 28.615 | 83161 |
| 1734730020 | 28.695 | 0.74 | 2.65 | 27.79 | 29.2 | 26.87 | 170529 |
| 1734643620 | 27.955 | 0.45 | 1.65 | 27.705 | 29.425 | 27.425 | 128964 |
| 1734557220 | 27.5 | -2.37 | -7.93 | 29.85 | 30.195 | 27.37 | 156640 |
| 1734470820 | 29.87 | 1.82 | 6.49 | 28.095 | 30.245 | 27.84 | 219528 |
| 1734384420 | 28.05 | 1.43 | 5.37 | 26.625 | 28.195 | 26.005 | 79618 |
| 1734125220 | 26.62 | -0.9 | -3.25 | 27.445 | 27.71 | 26.61 | 103206 |
| 1734038820 | 27.515 | -0.13 | -0.47 | 27.79 | 28.195 | 27.305 | 60935 |
| 1733952420 | 27.645 | 2.07 | 8.09 | 26.5 | 28.685 | 25.645 | 166220 |
| 1733866020 | 25.575 | -1.02 | -3.82 | 26.405 | 26.89 | 25.515 | 87415 |
| 1733779620 | 26.59 | -0.99 | -3.57 | 27.465 | 28.195 | 26.265 | 130024 |
| 1733520420 | 27.575 | 0.55 | 2.04 | 27.895 | 28.04 | 26.61 | 153004 |
| 1733434020 | 27.025 | 1.35 | 5.24 | 25.46 | 29.21 | 24.755 | 287638 |
| 1733347620 | 25.68 | -0.41 | -1.55 | 26.065 | 26.465 | 25.51 | 36028 |
| 1733261220 | 26.085 | 0.09 | 0.33 | 25.705 | 26.225 | 24.905 | 94420 |
| 1733174820 | 26 | -1.64 | -5.92 | 27.595 | 28.1 | 25.515 | 188829 |
| 1732915620 | 27.635 | -1.77 | -6.02 | 29.725 | 29.89 | 27.015 | 192340 |
| 1732829220 | 29.405 | 0.12 | 0.39 | 29.485 | 29.8 | 29.225 | 37950 |
| 1732742820 | 29.29 | 0.42 | 1.45 | 28.945 | 29.885 | 28.8 | 168919 |
| 1732656420 | 28.87 | 0.57 | 2.01 | 28.1 | 30.62 | 27.5 | 290322 |
| 1732570020 | 28.3 | 1.5 | 5.58 | 26.78 | 28.37 | 26.575 | 202716 |
| 1732310820 | 26.805 | 0.3 | 1.13 | 26.65 | 27.335 | 26.26 | 71364 |
| 1732224420 | 26.505 | -0.54 | -2.00 | 27.1 | 28 | 25.84 | 133193 |
| 1732138020 | 27.045 | 1.07 | 4.12 | 25.85 | 28.285 | 25.74 | 225087 |
| 1732051620 | 25.975 | 1 | 3.98 | 24.995 | 26 | 24.265 | 123026 |
| 1731965220 | 24.98 | -0.3 | -1.19 | 25.41 | 25.8 | 24.455 | 108545 |
| 1731705960 | 25.28 | -0.63 | -2.43 | 26.03 | 26.985 | 25.065 | 222782 |
| 1731619560 | 25.91 | 0.77 | 3.08 | 25.135 | 26.76 | 25.005 | 207832 |
| 1731533160 | 25.135 | -0.02 | -0.06 | 24.245 | 26.55 | 23.98 | 294632 |
| 1731446820 | 25.15 | -0.32 | -1.24 | 26.285 | 26.365 | 22.5 | 293042 |
| 1731360420 | 25.465 | 2.27 | 9.76 | 23.295 | 26.295 | 23.13 | 327966 |
| 1731101220 | 23.2 | 1.51 | 6.94 | 21.675 | 23.715 | 21.61 | 182726 |
| 1731014760 | 21.695 | 0.2 | 0.93 | 21.364999 | 21.87 | 21.2 | 63896 |
| 1730928360 | 21.495 | 0.55 | 2.63 | 21.745 | 22.595 | 21.39 | 96109 |
| 1730841960 | 20.945 | 0.43 | 2.10 | 20.595 | 21.21 | 20.32 | 40335 |
| 1730755560 | 20.515 | -0.03 | -0.12 | 20.565 | 20.73 | 20.079999 | 40070 |
| 1730496360 | 20.54 | -0.01 | -0.05 | 20.489999 | 21.149999 | 20.395 | 43798 |
| 1730409960 | 20.55 | -0.62 | -2.91 | 21.325 | 21.38 | 20.315 | 53996 |
| 1730323560 | 21.165 | 0.09 | 0.45 | 21.795 | 22.6 | 21.005 | 162429 |
| 1730237160 | 21.07 | 0.23 | 1.08 | 21.149999 | 21.485 | 20.485 | 90358 |
| 1730150760 | 20.845 | 1.71 | 8.93 | 19.149999 | 21.184999 | 19.012 | 122458 |
| 1729888020 | 19.136 | 0.05 | 0.25 | 18.912 | 19.7 | 18.912 | 32911 |
| 1729801560 | 19.088 | 0.04 | 0.23 | 19.098 | 19.248 | 18.934 | 15880 |
| 1729715160 | 19.044 | -0.26 | -1.37 | 19.276 | 19.444 | 18.902 | 30236 |
| 1729628760 | 19.308 | 0.1 | 0.51 | 19.079999 | 19.316 | 18.92 | 37450 |
| 1729542360 | 19.21 | -0.29 | -1.50 | 19.502 | 19.634 | 19.12 | 33375 |
| 1729283160 | 19.502 | -0.27 | -1.39 | 19.632 | 19.899999 | 19.388 | 50339 |
| 1729196760 | 19.776 | -0.21 | -1.04 | 19.957999 | 19.984 | 19.642 | 23352 |
| 1729110360 | 19.984 | 0.47 | 2.41 | 19.504 | 19.989999 | 19.22 | 40419 |
| 1729023960 | 19.514 | -0.07 | -0.37 | 19.728 | 20 | 19.228 | 44707 |
| 1728937620 | 19.585999 | 0.51 | 2.65 | 19.329999 | 19.856 | 18.762 | 37642 |
| 1728678360 | 19.079999 | -0.02 | -0.10 | 19.004 | 19.384 | 18.92 | 46393 |
| 1728591960 | 19.1 | 0.46 | 2.45 | 18.61 | 19.194 | 18.602 | 39707 |
| 1728505560 | 18.643999 | -0.16 | -0.84 | 18.893999 | 18.924 | 18.502 | 34267 |
| 1728419160 | 18.802 | -0.28 | -1.48 | 18.962 | 19.296 | 18.713999 | 41538 |
| 1728332760 | 19.084 | -0.38 | -1.95 | 19.498 | 19.899999 | 19 | 66865 |
| 1728073560 | 19.463999 | 0.1 | 0.53 | 19.202 | 19.998 | 19.202 | 25884 |
| 1727987220 | 19.361999 | -0.07 | -0.35 | 19.518 | 19.736 | 19.216 | 31058 |
| 1727900820 | 19.43 | -0.46 | -2.31 | 19.602 | 20.1 | 19.414 | 38185 |
| 1727814420 | 19.89 | -0.73 | -3.54 | 20.645 | 20.79 | 19.748 | 52846 |
| 1727728020 | 20.62 | 0.49 | 2.43 | 20.05 | 21.17 | 19.858 | 69297 |
| 1727468760 | 20.13 | 0.2 | 1.01 | 19.97 | 20.555 | 19.73 | 46113 |
| 1727382360 | 19.928 | 0.12 | 0.60 | 19.902 | 20.309999 | 19.616 | 41238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
