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
)
25.46
-5.03 (-16.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2013
6.111
6.256
6.085
6.164
18,077,500
+0.06(+0.95%)
Apr 29, 2013
6.122
6.235
6.067
6.106
12,837,874
-0.01(-0.14%)
Apr 26, 2013
6.030
6.176
6.048
6.115
10,242,851
+0.07(+1.11%)
Apr 25, 2013
6.048
6.106
5.973
6.048
16,931,850
+0.00(+0.03%)
Apr 24, 2013
5.860
6.102
5.830
6.046
17,328,152
+0.18(+3.13%)
Apr 23, 2013
5.783
5.867
5.742
5.862
16,745,424
+0.12(+2.06%)
Apr 22, 2013
5.781
5.859
5.623
5.744
17,890,566
-0.04(-0.64%)
Apr 19, 2013
5.763
5.843
5.700
5.781
17,039,196
+0.01(+0.15%)
Apr 18, 2013
5.765
5.874
5.740
5.772
26,569,252
-0.02(-0.27%)
Apr 17, 2013
5.643
5.797
5.576
5.788
26,407,012
+0.08(+1.46%)
Apr 16, 2013
5.569
5.710
5.523
5.705
15,893,308
+0.16(+2.93%)
Apr 15, 2013
5.652
5.681
5.534
5.542
16,088,589
-0.11(-2.00%)
Apr 12, 2013
5.572
5.710
5.502
5.655
16,203,393
+0.06(+1.07%)
Apr 11, 2013
5.299
5.607
5.285
5.595
35,446,048
+0.31(+5.92%)
Apr 10, 2013
5.297
5.341
5.210
5.283
16,418,699
+0.01(+0.10%)
Apr 09, 2013
5.334
5.366
5.270
5.277
13,797,445
-0.07(-1.26%)
Apr 08, 2013
5.309
5.394
5.269
5.345
16,410,421
+0.05(+1.00%)
Apr 05, 2013
5.235
5.311
5.177
5.292
15,882,624
+0.01(+0.23%)
Apr 04, 2013
5.336
5.493
5.210
5.279
25,471,244
-0.06(-1.19%)
Apr 03, 2013
5.346
5.406
5.299
5.343
25,511,176
+0.00(+0.03%)
Apr 02, 2013
5.253
5.359
5.133
5.341
23,141,340
+0.08(+1.61%)
Apr 01, 2013
4.945
5.311
4.933
5.256
39,754,616
+0.32(+6.40%)
Mar 28, 2013
4.460
5.064
4.460
4.940
55,731,804
+0.27(+5.75%)
Mar 27, 2013
4.642
4.711
4.617
4.672
17,176,568
+0.02(+0.34%)
Mar 26, 2013
4.527
4.663
4.492
4.656
20,076,314
+0.17(+3.86%)
Mar 25, 2013
4.559
4.622
4.452
4.483
12,268,264
-0.05(-1.09%)
Mar 22, 2013
4.476
4.555
4.430
4.532
6,818,585
+0.07(+1.66%)
Mar 21, 2013
4.477
4.534
4.416
4.458
10,717,575
-0.04(-0.83%)
Mar 20, 2013
4.484
4.507
4.423
4.495
10,358,493
+0.04(+0.83%)
Mar 19, 2013
4.553
4.553
4.396
4.458
7,327,959
-0.08(-1.87%)
Mar 18, 2013
4.446
4.557
4.446
4.543
8,234,519
+0.05(+1.06%)
Mar 15, 2013
4.474
4.500
4.409
4.495
14,797,758
+0.01(+0.16%)
Mar 14, 2013
4.539
4.539
4.437
4.488
9,195,160
-0.04(-0.94%)
Mar 13, 2013
4.492
4.567
4.488
4.530
7,996,010
+0.03(+0.67%)
Mar 12, 2013
4.463
4.511
4.416
4.500
9,166,925
+0.04(+0.87%)
Mar 11, 2013
4.356
4.463
4.303
4.461
11,843,817
+0.10(+2.39%)
Mar 08, 2013
4.357
4.412
4.292
4.357
8,160,763
+0.02(+0.53%)
Mar 07, 2013
4.304
4.373
4.271
4.334
7,130,385
+0.02(+0.53%)
Mar 06, 2013
4.340
4.373
4.257
4.311
12,310,671
+0.02(+0.45%)
Mar 05, 2013
4.200
4.303
4.181
4.292
19,657,184
+0.13(+3.23%)
Mar 04, 2013
4.232
4.251
4.126
4.158
18,683,442
-0.09(-2.12%)
Mar 01, 2013
4.352
4.389
4.230
4.248
19,972,794
-0.13(-2.97%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
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
.