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
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020
0.8475
0.9300
0.8350
0.9000
18,768,400
+0.03(+3.75%)
Feb 27, 2020
0.8075
0.9075
0.7950
0.8675
15,516,812
+0.02(+2.36%)
Feb 26, 2020
0.8950
0.9050
0.8400
0.8475
18,899,372
-0.04(-4.78%)
Feb 25, 2020
0.9425
0.9475
0.8875
0.8900
17,791,644
-0.04(-3.78%)
Feb 24, 2020
0.9750
0.9825
0.9250
0.9250
14,262,104
-0.08(-8.42%)
Feb 21, 2020
1.030
1.045
0.9975
1.010
6,782,400
-0.02(-2.42%)
Feb 20, 2020
1.040
1.075
1.028
1.035
6,249,360
-0.00(-0.24%)
Feb 19, 2020
1.015
1.067
0.9775
1.038
10,372,364
+0.02(+2.22%)
Feb 18, 2020
1.002
1.020
0.9900
1.015
5,870,448
+0.01(+1.00%)
Feb 14, 2020
1.028
1.048
1.005
1.005
6,330,400
-0.02(-2.19%)
Feb 13, 2020
1.030
1.065
1.018
1.028
8,326,772
-0.02(-1.91%)
Feb 12, 2020
1.032
1.127
1.018
1.048
19,272,824
+0.04(+4.23%)
Feb 11, 2020
0.9950
1.060
0.9875
1.005
13,660,096
+0.02(+2.03%)
Feb 10, 2020
0.9625
1.025
0.9350
0.9850
11,108,152
+0.03(+3.41%)
Feb 07, 2020
1.028
1.032
0.9425
0.9525
10,968,800
-0.08(-7.97%)
Feb 06, 2020
1.050
1.075
1.035
1.035
6,041,212
-0.01(-0.96%)
Feb 05, 2020
1.038
1.103
1.035
1.045
10,566,884
+0.03(+2.70%)
Feb 04, 2020
1.008
1.062
0.9925
1.018
14,252,248
+0.03(+3.04%)
Feb 03, 2020
0.9700
0.9950
0.9625
0.9875
8,102,248
+0.03(+2.86%)
Jan 31, 2020
0.9775
0.9850
0.9575
0.9600
11,566,800
-0.02(-2.29%)
Jan 30, 2020
1.025
1.030
0.9700
0.9825
12,026,132
-0.05(-4.84%)
Jan 29, 2020
1.055
1.080
1.032
1.032
6,210,224
-0.02(-1.90%)
Jan 28, 2020
1.075
1.075
1.045
1.052
8,576,892
-0.02(-1.64%)
Jan 27, 2020
1.050
1.087
1.040
1.070
8,490,012
-0.01(-0.93%)
Jan 24, 2020
1.160
1.160
1.062
1.080
16,654,400
-0.07(-6.49%)
Jan 23, 2020
1.137
1.160
1.115
1.155
7,520,852
+0.02(+1.32%)
Jan 22, 2020
1.137
1.160
1.115
1.140
10,509,928
-0.01(-0.65%)
Jan 21, 2020
1.188
1.188
1.137
1.147
14,128,028
-0.04(-3.37%)
Jan 17, 2020
1.145
1.188
1.127
1.188
16,078,000
+0.03(+2.81%)
Jan 16, 2020
1.153
1.177
1.130
1.155
17,148,244
+0.00(+0.22%)
Jan 15, 2020
1.165
1.183
1.137
1.153
19,924,256
-0.02(-2.12%)
Jan 14, 2020
1.195
1.250
1.133
1.177
50,247,716
-0.18(-13.26%)
Jan 13, 2020
1.357
1.403
1.333
1.357
14,500,948
+0.00(+0.00%)
Jan 10, 2020
1.390
1.400
1.345
1.357
11,125,600
-0.03(-2.16%)
Jan 09, 2020
1.455
1.455
1.370
1.387
10,572,164
-0.04(-2.97%)
Jan 08, 2020
1.373
1.462
1.353
1.430
22,517,772
+0.05(+3.62%)
Jan 07, 2020
1.442
1.458
1.360
1.380
20,921,064
-0.08(-5.64%)
Jan 06, 2020
1.450
1.478
1.400
1.462
13,579,124
-0.01(-0.51%)
Jan 03, 2020
1.552
1.562
1.459
1.470
14,203,600
-0.11(-6.81%)
Jan 02, 2020
1.535
1.617
1.518
1.577
17,814,408
+0.06(+3.78%)
Dec 31, 2019
1.520
1.597
1.498
1.520
17,290,400
-0.01(-0.82%)
Dec 30, 2019
1.470
1.560
1.440
1.532
17,928,608
+0.06(+3.90%)
Dec 27, 2019
1.355
1.495
1.347
1.475
44,164,800
+0.12(+9.26%)
Dec 26, 2019
1.367
1.377
1.310
1.350
17,057,596
-0.01(-0.74%)
Dec 24, 2019
1.413
1.417
1.360
1.360
13,582,000
-0.04(-3.03%)
Dec 23, 2019
1.512
1.518
1.385
1.403
25,130,740
-0.09(-6.34%)
Dec 20, 2019
1.515
1.555
1.490
1.498
21,938,400
-0.02(-1.16%)
Dec 19, 2019
1.552
1.560
1.508
1.515
17,807,916
-0.03(-1.62%)
Dec 18, 2019
1.515
1.567
1.482
1.540
21,056,428
+0.03(+1.65%)
Dec 17, 2019
1.375
1.520
1.373
1.515
16,565,436
+0.14(+10.18%)
Dec 16, 2019
1.347
1.397
1.347
1.375
17,627,612
+0.01(+0.92%)
Dec 13, 2019
1.367
1.405
1.309
1.363
21,756,000
-0.03(-2.33%)
Dec 12, 2019
1.365
1.427
1.353
1.395
25,549,056
+0.01(+0.90%)
Dec 11, 2019
1.312
1.452
1.295
1.383
78,071,376
-0.24(-15.05%)
Dec 10, 2019
1.573
1.635
1.530
1.627
38,390,820
+0.04(+2.84%)
Dec 09, 2019
1.663
1.730
1.548
1.583
25,002,368
-0.09(-5.24%)
Dec 06, 2019
1.597
1.670
1.597
1.670
19,029,200
+0.07(+4.37%)
Dec 05, 2019
1.580
1.630
1.559
1.600
17,525,656
-0.01(-0.47%)
Dec 04, 2019
1.542
1.623
1.530
1.607
11,489,692
+0.08(+5.07%)
Dec 03, 2019
1.510
1.545
1.482
1.530
8,864,788
-0.01(-0.81%)
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
.