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
)
22.21
-5.46 (-19.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008
3.715
3.765
3.612
3.646
15,891,396
-0.08(-2.17%)
Dec 30, 2008
3.696
3.786
3.651
3.727
9,710,789
+0.03(+0.87%)
Dec 29, 2008
3.903
3.903
3.616
3.695
12,483,276
-0.20(-5.14%)
Dec 26, 2008
3.944
3.944
3.828
3.895
3,920,385
-0.03(-0.73%)
Dec 24, 2008
3.698
3.937
3.698
3.924
4,528,262
+0.19(+5.09%)
Dec 23, 2008
3.962
3.964
3.698
3.733
10,663,475
-0.16(-4.15%)
Dec 22, 2008
4.183
4.183
3.774
3.895
12,516,188
-0.25(-5.94%)
Dec 19, 2008
4.163
4.238
4.057
4.141
14,708,595
+0.04(+0.86%)
Dec 18, 2008
4.338
4.385
4.013
4.105
19,238,704
-0.22(-4.99%)
Dec 17, 2008
4.217
4.462
4.137
4.321
19,901,560
-0.00(-0.08%)
Dec 16, 2008
3.956
4.360
3.949
4.324
19,825,474
+0.43(+11.12%)
Dec 15, 2008
4.072
4.153
3.794
3.892
13,592,873
-0.17(-4.19%)
Dec 12, 2008
3.723
4.121
3.723
4.062
17,455,084
+0.22(+5.65%)
Dec 11, 2008
4.020
4.164
3.794
3.845
19,032,520
-0.21(-5.19%)
Dec 10, 2008
3.831
4.090
3.698
4.055
26,275,126
+0.14(+3.70%)
Dec 09, 2008
4.107
4.208
3.846
3.910
30,952,706
-0.30(-7.08%)
Dec 08, 2008
3.767
4.225
3.664
4.208
28,984,610
+0.63(+17.54%)
Dec 05, 2008
3.393
3.643
3.203
3.580
24,055,178
+0.18(+5.40%)
Dec 04, 2008
3.107
3.570
3.032
3.397
21,147,560
+0.22(+7.06%)
Dec 03, 2008
3.077
3.324
3.047
3.173
25,378,890
-0.03(-0.84%)
Dec 02, 2008
3.301
3.358
3.122
3.200
19,857,740
-0.06(-1.76%)
Dec 01, 2008
3.644
3.644
3.215
3.257
23,824,344
-0.42(-11.44%)
Nov 28, 2008
3.703
3.787
3.587
3.678
5,186,928
-0.03(-0.68%)
Nov 26, 2008
3.410
3.730
3.335
3.703
22,485,126
+0.22(+6.43%)
Nov 25, 2008
3.469
3.644
3.336
3.479
20,282,418
+0.08(+2.28%)
Nov 24, 2008
3.085
3.461
2.988
3.402
25,895,444
+0.38(+12.40%)
Nov 21, 2008
3.143
3.143
2.856
3.026
35,470,580
+0.08(+2.74%)
Nov 20, 2008
3.218
3.365
2.846
2.946
50,595,456
-0.52(-14.88%)
Nov 19, 2008
3.720
3.782
3.419
3.461
20,935,202
-0.28(-7.43%)
Nov 18, 2008
3.828
3.920
3.614
3.739
16,331,300
-0.09(-2.37%)
Nov 17, 2008
3.915
4.082
3.821
3.829
16,040,363
-0.09(-2.28%)
Nov 14, 2008
4.097
4.398
3.919
3.919
26,350,468
-0.26(-6.24%)
Nov 13, 2008
3.671
4.191
3.568
4.180
17,672,450
+0.47(+12.66%)
Nov 12, 2008
3.691
3.757
3.562
3.710
17,857,668
-0.23(-5.85%)
Nov 11, 2008
4.062
4.097
3.888
3.940
10,784,562
-0.18(-4.37%)
Nov 10, 2008
4.331
4.454
4.050
4.121
9,819,424
-0.10(-2.47%)
Nov 07, 2008
4.050
4.257
4.033
4.225
17,413,802
+0.22(+5.42%)
Nov 06, 2008
4.217
4.289
3.961
4.008
18,522,376
-0.25(-5.81%)
Nov 05, 2008
4.604
4.604
4.238
4.255
13,702,518
-0.42(-8.90%)
Nov 04, 2008
4.631
4.713
4.573
4.671
15,883,762
+0.13(+2.89%)
Nov 03, 2008
4.676
4.676
4.466
4.540
19,178,786
-0.07(-1.53%)
Oct 31, 2008
4.686
4.865
4.463
4.610
27,030,432
-0.34(-6.93%)
Oct 30, 2008
5.127
5.297
4.930
4.954
13,273,592
+0.00(+0.00%)
Oct 29, 2008
4.794
5.269
4.663
4.954
18,263,288
+0.09(+1.80%)
Oct 28, 2008
4.371
4.866
4.126
4.866
15,465,458
+0.62(+14.68%)
Oct 27, 2008
4.257
4.491
4.208
4.243
10,917,543
-0.09(-2.02%)
Oct 24, 2008
4.087
4.451
4.055
4.331
15,011,687
-0.23(-4.95%)
Oct 23, 2008
4.711
4.829
4.243
4.557
20,350,162
-0.20(-4.11%)
Oct 22, 2008
5.112
5.119
4.521
4.752
16,550,222
-0.38(-7.32%)
Oct 21, 2008
5.588
5.642
5.087
5.127
17,131,972
-0.46(-8.23%)
Oct 20, 2008
5.423
5.715
5.292
5.587
13,638,101
+0.23(+4.24%)
Oct 17, 2008
5.063
5.561
5.031
5.359
22,289,058
+0.17(+3.34%)
Oct 16, 2008
4.769
5.260
4.582
5.186
28,968,784
+0.52(+11.11%)
Oct 15, 2008
5.077
5.078
4.663
4.668
15,531,200
-0.44(-8.66%)
Oct 14, 2008
5.890
6.201
4.962
5.110
25,831,242
-0.53(-9.43%)
Oct 13, 2008
5.321
5.652
5.112
5.642
17,663,206
+0.74(+15.19%)
Oct 10, 2008
4.541
5.078
4.442
4.898
25,349,156
+0.00(+0.03%)
Oct 09, 2008
5.146
5.376
4.851
4.897
18,383,034
-0.19(-3.71%)
Oct 08, 2008
4.977
5.264
4.929
5.085
33,592,372
-0.09(-1.76%)
Oct 07, 2008
5.725
5.875
5.169
5.176
22,514,950
-0.57(-9.85%)
Oct 06, 2008
5.706
5.806
5.260
5.742
24,924,222
-0.20(-3.32%)
Oct 03, 2008
6.135
6.467
5.888
5.939
24,329,742
-0.09(-1.48%)
Oct 02, 2008
6.060
6.102
5.890
6.028
21,781,232
-0.04(-0.64%)
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
.