Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GameStop Corp
(NY:
GME
)
28.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
3.917
3.942
3.821
3.892
19,711,844
+0.06(+1.63%)
Nov 29, 2011
3.792
3.912
3.787
3.829
28,494,238
+0.07(+1.74%)
Nov 28, 2011
3.710
3.786
3.710
3.764
20,423,388
+0.14(+3.95%)
Nov 25, 2011
3.693
3.708
3.612
3.621
10,439,611
-0.10(-2.71%)
Nov 23, 2011
3.752
3.764
3.680
3.722
22,503,596
-0.05(-1.43%)
Nov 22, 2011
3.808
3.828
3.769
3.776
23,325,654
-0.05(-1.28%)
Nov 21, 2011
3.715
3.861
3.685
3.824
32,693,476
+0.04(+1.16%)
Nov 18, 2011
3.705
3.838
3.691
3.781
36,185,084
+0.09(+2.42%)
Nov 17, 2011
3.737
3.845
3.661
3.691
41,916,608
-0.10(-2.62%)
Nov 16, 2011
3.907
3.915
3.744
3.791
68,325,600
-0.18(-4.41%)
Nov 15, 2011
4.124
4.126
3.959
3.966
42,108,188
-0.18(-4.38%)
Nov 14, 2011
4.181
4.181
4.043
4.148
19,135,726
-0.09(-2.11%)
Nov 11, 2011
4.185
4.284
4.161
4.237
14,550,763
+0.10(+2.32%)
Nov 10, 2011
4.240
4.240
4.111
4.141
20,048,318
-0.05(-1.28%)
Nov 09, 2011
4.225
4.292
4.186
4.195
10,975,930
-0.12(-2.81%)
Nov 08, 2011
4.294
4.327
4.228
4.316
11,694,546
+0.03(+0.75%)
Nov 07, 2011
4.328
4.339
4.260
4.284
11,494,213
-0.04(-0.93%)
Nov 04, 2011
4.329
4.358
4.289
4.324
16,178,501
-0.02(-0.54%)
Nov 03, 2011
4.255
4.353
4.189
4.348
15,399,104
+0.12(+2.91%)
Nov 02, 2011
4.250
4.274
4.210
4.225
20,336,200
+0.01(+0.24%)
Nov 01, 2011
4.191
4.259
4.127
4.215
22,489,582
-0.09(-2.07%)
Oct 31, 2011
4.380
4.400
4.301
4.304
23,478,632
-0.11(-2.40%)
Oct 28, 2011
4.358
4.488
4.350
4.410
18,948,284
+0.05(+1.12%)
Oct 27, 2011
4.338
4.385
4.252
4.361
16,227,905
+0.15(+3.47%)
Oct 26, 2011
4.324
4.341
4.200
4.215
26,190,284
-0.09(-2.19%)
Oct 25, 2011
4.275
4.383
4.247
4.309
21,418,796
+0.00(+0.08%)
Oct 24, 2011
4.230
4.306
4.185
4.306
27,128,528
+0.09(+2.16%)
Oct 21, 2011
4.274
4.360
4.215
4.215
27,235,328
-0.00(-0.08%)
Oct 20, 2011
4.186
4.228
4.154
4.218
11,866,113
+0.03(+0.76%)
Oct 19, 2011
4.188
4.210
4.148
4.186
16,868,452
-0.02(-0.44%)
Oct 18, 2011
4.077
4.238
4.067
4.205
21,494,418
+0.12(+3.05%)
Oct 17, 2011
4.232
4.237
4.011
4.080
35,560,144
-0.15(-3.66%)
Oct 14, 2011
4.277
4.289
4.196
4.235
17,572,816
-0.01(-0.24%)
Oct 13, 2011
4.277
4.318
4.223
4.245
15,677,007
-0.07(-1.68%)
Oct 12, 2011
4.208
4.388
4.193
4.318
35,675,172
+0.12(+2.93%)
Oct 11, 2011
4.129
4.201
4.087
4.195
16,416,855
+0.06(+1.38%)
Oct 10, 2011
4.153
4.211
4.088
4.137
19,710,708
+0.04(+1.03%)
Oct 07, 2011
4.095
4.148
4.055
4.095
23,856,776
+0.05(+1.12%)
Oct 06, 2011
4.035
4.060
3.994
4.050
23,622,224
+0.03(+0.80%)
Oct 05, 2011
4.015
4.036
3.912
4.018
17,882,394
+0.01(+0.34%)
Oct 04, 2011
3.804
4.004
3.730
4.004
21,959,428
+0.14(+3.57%)
Oct 03, 2011
3.839
3.910
3.792
3.866
28,564,868
-0.02(-0.56%)
Sep 30, 2011
3.983
4.016
3.887
3.888
16,084,772
-0.15(-3.71%)
Sep 29, 2011
4.021
4.082
3.934
4.038
18,131,400
+0.08(+2.00%)
Sep 28, 2011
4.045
4.100
3.951
3.959
13,947,959
-0.06(-1.51%)
Sep 27, 2011
4.036
4.127
3.983
4.020
15,242,627
+0.05(+1.14%)
Sep 26, 2011
3.823
3.978
3.811
3.974
12,359,616
+0.19(+4.89%)
Sep 23, 2011
3.786
3.860
3.769
3.789
14,904,145
-0.02(-0.44%)
Sep 22, 2011
3.839
3.909
3.754
3.806
23,338,166
-0.14(-3.54%)
Sep 21, 2011
4.020
4.085
3.942
3.946
19,123,120
-0.09(-2.25%)
Sep 20, 2011
4.079
4.123
4.031
4.036
15,720,465
-0.04(-1.03%)
Sep 19, 2011
4.104
4.117
4.006
4.079
18,475,426
-0.11(-2.65%)
Sep 16, 2011
4.180
4.222
4.141
4.190
20,371,222
+0.04(+1.01%)
Sep 15, 2011
4.053
4.148
4.033
4.148
26,822,092
+0.12(+3.05%)
Sep 14, 2011
3.934
4.060
3.912
4.025
22,145,272
+0.12(+3.19%)
Sep 13, 2011
3.907
3.942
3.836
3.900
16,424,454
-0.01(-0.22%)
Sep 12, 2011
3.853
3.919
3.789
3.909
24,781,438
+0.02(+0.39%)
Sep 09, 2011
3.831
3.942
3.831
3.893
23,434,290
+0.04(+0.96%)
Sep 08, 2011
3.892
3.940
3.856
3.856
13,976,357
-0.05(-1.34%)
Sep 07, 2011
3.883
3.927
3.843
3.909
19,256,962
+0.07(+1.80%)
Sep 06, 2011
3.631
3.861
3.631
3.839
23,931,014
+0.11(+2.98%)
Sep 02, 2011
3.821
3.846
3.722
3.728
14,975,424
-0.15(-3.86%)
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
.