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, 2017
4.198
4.224
4.085
4.095
22,997,442
-0.09(-2.04%)
Nov 29, 2017
4.089
4.217
4.086
4.181
30,240,982
+0.11(+2.63%)
Nov 28, 2017
3.892
4.082
3.892
4.074
27,461,384
+0.18(+4.68%)
Nov 27, 2017
3.896
3.731
3.892
27,292,778
+0.16(+4.31%)
Nov 24, 2017
3.733
3.894
3.716
3.731
30,229,340
+0.01(+0.29%)
Nov 22, 2017
3.823
4.005
3.705
3.720
94,046,688
+0.14(+3.83%)
Nov 21, 2017
3.534
3.595
3.482
3.583
42,262,852
+0.06(+1.76%)
Nov 20, 2017
3.512
3.525
3.433
3.521
17,714,870
+0.03(+0.80%)
Nov 17, 2017
3.493
3.551
3.459
3.493
14,915,200
+0.03(+0.80%)
Nov 16, 2017
3.429
3.596
3.429
3.465
22,668,862
+0.04(+1.12%)
Nov 15, 2017
3.444
3.533
3.395
3.427
17,842,832
-0.04(-1.17%)
Nov 14, 2017
3.448
3.508
3.395
3.467
16,422,072
-0.00(-0.06%)
Nov 13, 2017
3.519
3.607
3.408
3.470
20,425,584
-0.05(-1.40%)
Nov 10, 2017
3.731
3.731
3.474
3.519
27,022,146
-0.24(-6.44%)
Nov 09, 2017
3.671
3.852
3.665
3.761
13,367,015
+0.08(+2.09%)
Nov 08, 2017
3.677
3.703
3.637
3.684
10,413,545
+0.02(+0.53%)
Nov 07, 2017
3.829
3.853
3.656
3.665
13,275,515
-0.15(-4.04%)
Nov 06, 2017
3.870
3.900
3.793
3.819
14,236,051
-0.06(-1.49%)
Nov 03, 2017
3.962
3.973
3.877
3.877
9,433,361
-0.09(-2.21%)
Nov 02, 2017
3.984
3.984
3.902
3.964
13,562,020
-0.02(-0.48%)
Nov 01, 2017
3.999
4.059
3.969
3.984
11,620,096
-0.02(-0.48%)
Oct 31, 2017
4.046
4.078
3.982
4.003
10,242,936
-0.02(-0.43%)
Oct 30, 2017
4.161
4.170
3.984
4.020
10,514,164
-0.12(-2.95%)
Oct 27, 2017
4.155
4.166
4.052
4.142
10,413,027
-0.04(-0.87%)
Oct 26, 2017
4.187
4.228
4.127
4.179
10,002,118
-0.02(-0.51%)
Oct 25, 2017
4.275
4.283
4.142
4.200
12,038,765
-0.07(-1.75%)
Oct 24, 2017
4.373
4.386
4.271
4.275
7,943,046
-0.07(-1.58%)
Oct 23, 2017
4.313
4.401
4.313
4.343
7,954,121
+0.03(+0.75%)
Oct 20, 2017
4.311
4.352
4.292
4.311
7,891,938
+0.02(+0.40%)
Oct 19, 2017
4.286
4.316
4.268
4.294
5,937,421
+0.00(+0.00%)
Oct 18, 2017
4.224
4.303
4.202
4.294
8,928,282
+0.08(+1.98%)
Oct 17, 2017
4.168
4.219
4.144
4.211
5,841,489
+0.05(+1.29%)
Oct 16, 2017
4.217
4.219
4.112
4.157
7,072,376
-0.06(-1.52%)
Oct 13, 2017
4.206
4.235
4.179
4.221
5,103,086
+0.04(+1.08%)
Oct 12, 2017
4.196
4.217
4.138
4.176
8,291,267
-0.02(-0.46%)
Oct 11, 2017
4.331
4.331
4.168
4.196
10,780,849
-0.14(-3.16%)
Oct 10, 2017
4.324
4.345
4.273
4.333
8,232,945
+0.02(+0.40%)
Oct 09, 2017
4.298
4.336
4.281
4.316
8,404,073
+0.03(+0.65%)
Oct 06, 2017
4.371
4.388
4.288
4.288
7,712,509
-0.11(-2.44%)
Oct 05, 2017
4.348
4.397
4.331
4.395
5,351,155
+0.06(+1.33%)
Oct 04, 2017
4.303
4.346
4.290
4.337
5,527,282
+0.01(+0.20%)
Oct 03, 2017
4.391
4.393
4.303
4.328
6,491,390
-0.06(-1.27%)
Oct 02, 2017
4.423
4.429
4.358
4.384
7,282,308
-0.04(-0.92%)
Sep 29, 2017
4.455
4.466
4.395
4.425
7,310,602
-0.03(-0.63%)
Sep 28, 2017
4.457
4.483
4.414
4.453
8,035,204
-0.01(-0.29%)
Sep 27, 2017
4.451
4.491
4.391
4.466
9,564,073
+0.04(+0.97%)
Sep 26, 2017
4.401
4.448
4.356
4.423
9,946,420
+0.04(+1.03%)
Sep 25, 2017
4.290
4.384
4.286
4.378
5,410,420
+0.09(+2.15%)
Sep 22, 2017
4.256
4.291
4.253
4.286
4,674,117
+0.03(+0.60%)
Sep 21, 2017
4.283
4.324
4.256
4.260
6,610,256
-0.04(-1.04%)
Sep 20, 2017
4.311
4.323
4.285
4.305
5,673,178
-0.02(-0.45%)
Sep 19, 2017
4.320
4.339
4.266
4.324
6,352,662
+0.00(+0.10%)
Sep 18, 2017
4.367
4.418
4.305
4.320
9,785,822
-0.03(-0.59%)
Sep 15, 2017
4.298
4.378
4.283
4.346
11,697,813
+0.04(+1.05%)
Sep 14, 2017
4.296
4.348
4.260
4.301
8,972,741
+0.01(+0.30%)
Sep 13, 2017
4.198
4.292
4.187
4.288
8,198,268
+0.10(+2.51%)
Sep 12, 2017
4.125
4.271
4.114
4.183
15,628,759
+0.07(+1.72%)
Sep 11, 2017
4.114
4.166
4.097
4.112
10,293,689
+0.01(+0.26%)
Sep 08, 2017
4.037
4.110
4.014
4.101
10,361,601
+0.06(+1.59%)
Sep 07, 2017
4.074
4.142
4.029
4.037
13,087,537
-0.02(-0.58%)
Sep 06, 2017
3.989
4.063
3.987
4.061
13,910,905
+0.08(+2.11%)
Sep 05, 2017
3.924
3.981
3.896
3.977
12,635,989
+0.06(+1.45%)
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
.