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, 2020
1.468
1.492
1.410
1.433
8,694,076
-0.08(-5.13%)
Apr 29, 2020
1.458
1.522
1.363
1.510
13,478,256
+0.10(+7.09%)
Apr 28, 2020
1.480
1.510
1.265
1.410
20,800,776
-0.05(-3.09%)
Apr 27, 2020
1.212
1.498
1.202
1.455
29,088,684
+0.26(+22.01%)
Apr 24, 2020
1.195
1.212
1.165
1.192
8,946,000
+0.02(+1.49%)
Apr 23, 2020
1.188
1.222
1.145
1.175
9,063,012
-0.05(-3.89%)
Apr 22, 2020
1.285
1.292
1.208
1.222
10,711,568
+0.03(+2.30%)
Apr 21, 2020
1.308
1.325
1.190
1.195
16,549,160
-0.21(-14.80%)
Apr 20, 2020
1.212
1.475
1.195
1.403
24,339,132
+0.18(+14.96%)
Apr 17, 2020
1.305
1.320
1.107
1.220
22,612,400
-0.04(-2.98%)
Apr 16, 2020
1.280
1.360
1.220
1.258
13,417,528
-0.06(-4.55%)
Apr 15, 2020
1.415
1.417
1.225
1.317
29,963,808
-0.17(-11.43%)
Apr 14, 2020
1.302
1.617
1.285
1.488
53,979,264
+0.30(+25.53%)
Apr 13, 2020
1.062
1.190
1.040
1.185
27,370,412
+0.21(+21.85%)
Apr 09, 2020
0.9000
1.062
0.8725
0.9725
23,635,600
+0.12(+14.08%)
Apr 08, 2020
0.8075
0.9175
0.8000
0.8525
11,534,500
+0.04(+4.28%)
Apr 07, 2020
0.8475
0.8600
0.7750
0.8175
11,347,428
+0.05(+5.83%)
Apr 06, 2020
0.7150
0.8000
0.7075
0.7725
13,356,576
+0.07(+10.36%)
Apr 03, 2020
0.7125
0.7350
0.6425
0.7000
15,322,800
-0.01(-1.75%)
Apr 02, 2020
0.8150
0.8375
0.7125
0.7125
16,249,616
-0.10(-12.31%)
Apr 01, 2020
0.8625
0.8725
0.7800
0.8125
18,274,780
-0.06(-7.14%)
Mar 31, 2020
0.9075
0.9500
0.8750
0.8750
9,203,728
-0.04(-4.11%)
Mar 30, 2020
1.055
1.067
0.9125
0.9125
13,396,084
-0.14(-13.51%)
Mar 27, 2020
1.235
1.272
1.038
1.055
28,098,800
-0.05(-4.31%)
Mar 26, 2020
1.060
1.177
1.060
1.103
24,781,124
+0.06(+5.76%)
Mar 25, 2020
1.038
1.123
1.010
1.042
14,368,236
+0.00(+0.24%)
Mar 24, 2020
0.9875
1.052
0.9725
1.040
27,222,560
+0.09(+9.19%)
Mar 23, 2020
0.8950
0.9650
0.8750
0.9525
24,034,748
+0.01(+1.33%)
Mar 20, 2020
1.020
1.020
0.9125
0.9400
30,888,400
-0.11(-10.26%)
Mar 19, 2020
0.9275
1.050
0.8875
1.048
20,146,488
+0.11(+11.14%)
Mar 18, 2020
1.025
1.062
0.8750
0.9425
14,606,680
-0.12(-10.87%)
Mar 17, 2020
1.100
1.163
1.028
1.058
14,248,816
-0.03(-3.20%)
Mar 16, 2020
0.9825
1.143
0.9750
1.093
19,466,840
-0.05(-4.79%)
Mar 13, 2020
1.032
1.163
0.9613
1.147
23,148,800
+0.15(+15.33%)
Mar 12, 2020
0.9250
1.010
0.8700
0.9950
20,493,528
-0.04(-3.86%)
Mar 11, 2020
1.035
1.062
1.000
1.035
17,656,784
-0.02(-2.13%)
Mar 10, 2020
0.9850
1.065
0.9500
1.058
19,452,676
+0.13(+14.32%)
Mar 09, 2020
0.8975
0.9925
0.8750
0.9250
10,928,076
-0.05(-5.61%)
Mar 06, 2020
0.9400
1.018
0.9400
0.9800
8,387,200
-0.01(-1.01%)
Mar 05, 2020
0.9250
0.9975
0.8975
0.9900
14,397,720
+0.05(+5.04%)
Mar 04, 2020
0.9275
0.9575
0.8650
0.9425
17,020,192
+0.04(+3.86%)
Mar 03, 2020
0.9700
0.9725
0.8750
0.9075
17,129,828
-0.05(-5.22%)
Mar 02, 2020
0.9000
0.9625
0.8475
0.9575
12,833,712
+0.06(+6.39%)
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%)
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
.