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 (%)
May 31, 2016
5.638
5.728
5.587
5.679
50,913,868
+0.06(+1.04%)
May 27, 2016
5.472
5.620
5.620
5.620
38,737,400
-0.23(-3.94%)
May 26, 2016
5.853
5.937
5.833
5.851
17,514,880
+0.05(+0.84%)
May 25, 2016
5.614
5.823
5.595
5.802
23,633,186
+0.20(+3.59%)
May 24, 2016
5.540
5.652
5.493
5.601
18,050,750
+0.04(+0.81%)
May 23, 2016
5.583
5.634
5.525
5.556
10,277,817
-0.00(-0.04%)
May 20, 2016
5.597
5.609
5.503
5.558
11,935,994
-0.01(-0.25%)
May 19, 2016
5.472
5.577
5.371
5.572
16,102,863
+0.10(+1.86%)
May 18, 2016
5.529
5.535
5.421
5.470
19,919,590
-0.08(-1.51%)
May 17, 2016
5.677
5.737
5.544
5.554
15,615,325
-0.11(-1.93%)
May 16, 2016
5.613
5.683
5.573
5.663
15,506,357
+0.06(+1.01%)
May 13, 2016
5.679
5.722
5.544
5.607
15,186,449
-0.07(-1.27%)
May 12, 2016
5.718
5.734
5.630
5.679
11,015,696
-0.02(-0.34%)
May 11, 2016
5.884
5.884
5.644
5.698
15,369,232
-0.26(-4.33%)
May 10, 2016
5.905
5.983
5.857
5.956
6,757,600
+0.06(+1.09%)
May 09, 2016
5.874
5.950
5.862
5.892
9,657,171
+0.02(+0.33%)
May 06, 2016
5.895
5.899
5.731
5.872
10,021,501
-0.00(-0.07%)
May 05, 2016
5.989
6.003
5.849
5.876
11,005,929
-0.12(-2.05%)
May 04, 2016
6.089
6.116
5.918
5.999
14,710,825
-0.11(-1.79%)
May 03, 2016
6.286
6.317
6.108
6.108
13,529,169
-0.21(-3.28%)
May 02, 2016
6.403
6.413
6.235
6.315
13,568,011
-0.09(-1.34%)
Apr 29, 2016
6.420
6.444
6.317
6.401
10,855,840
-0.02(-0.30%)
Apr 28, 2016
6.473
6.502
6.397
6.420
10,991,725
-0.09(-1.44%)
Apr 27, 2016
6.479
6.580
6.459
6.514
14,531,512
+0.01(+0.18%)
Apr 26, 2016
6.391
6.505
6.362
6.502
10,198,811
+0.10(+1.59%)
Apr 25, 2016
6.378
6.440
6.329
6.401
10,570,398
+0.00(+0.00%)
Apr 22, 2016
6.297
6.420
6.281
6.401
113,863,608
+0.10(+1.52%)
Apr 21, 2016
6.418
6.458
6.285
6.305
13,227,683
-0.11(-1.76%)
Apr 20, 2016
6.340
6.497
6.309
6.418
14,111,998
+0.09(+1.36%)
Apr 19, 2016
6.311
6.352
6.267
6.333
8,520,025
+0.05(+0.75%)
Apr 18, 2016
6.217
6.321
6.173
6.286
9,132,580
+0.08(+1.32%)
Apr 15, 2016
6.196
6.272
6.148
6.204
13,251,777
+0.03(+0.44%)
Apr 14, 2016
6.120
6.192
5.974
6.176
13,140,796
+0.04(+0.57%)
Apr 13, 2016
5.903
6.167
5.891
6.141
11,136,419
+0.27(+4.59%)
Apr 12, 2016
5.854
5.946
5.798
5.872
10,043,879
+0.04(+0.70%)
Apr 11, 2016
5.804
5.975
5.799
5.831
10,484,023
+0.08(+1.32%)
Apr 08, 2016
5.712
5.829
5.683
5.755
10,877,315
+0.07(+1.27%)
Apr 07, 2016
5.876
5.895
5.659
5.683
18,824,678
-0.19(-3.22%)
Apr 06, 2016
5.903
6.069
5.814
5.872
11,793,744
-0.04(-0.66%)
Apr 05, 2016
6.011
6.065
5.897
5.911
8,972,370
-0.12(-2.07%)
Apr 04, 2016
6.126
6.131
5.992
6.036
7,644,175
-0.08(-1.31%)
Apr 01, 2016
6.192
6.198
5.993
6.116
10,940,738
-0.08(-1.23%)
Mar 31, 2016
6.219
6.329
6.180
6.192
10,730,167
-0.01(-0.09%)
Mar 30, 2016
6.161
6.239
6.050
6.198
12,923,881
+0.05(+0.79%)
Mar 29, 2016
5.890
6.231
5.854
6.149
19,484,966
+0.28(+4.72%)
Mar 28, 2016
5.650
6.040
5.542
5.872
42,260,608
-0.04(-0.59%)
Mar 24, 2016
5.921
5.907
5.907
5.907
22,998,218
-0.02(-0.33%)
Mar 23, 2016
5.890
6.013
5.864
5.927
10,090,602
+0.04(+0.63%)
Mar 22, 2016
6.001
6.009
5.856
5.890
11,145,084
-0.13(-2.17%)
Mar 21, 2016
6.034
6.178
5.864
6.020
17,210,698
+0.00(+0.06%)
Mar 18, 2016
6.163
6.301
6.009
6.016
28,402,270
-0.10(-1.69%)
Mar 17, 2016
6.280
6.288
6.052
6.120
15,630,226
-0.11(-1.72%)
Mar 16, 2016
6.079
6.246
6.015
6.227
8,006,194
+0.22(+3.67%)
Mar 15, 2016
6.149
6.192
5.849
6.007
10,391,325
-0.17(-2.78%)
Mar 14, 2016
6.003
6.251
5.995
6.178
8,867,004
+0.18(+2.96%)
Mar 11, 2016
5.960
6.067
5.940
6.001
8,299,041
+0.06(+1.02%)
Mar 10, 2016
6.114
6.114
5.843
5.940
10,502,235
-0.17(-2.72%)
Mar 09, 2016
5.929
6.161
5.886
6.106
13,295,508
+0.23(+3.88%)
Mar 08, 2016
6.028
6.048
5.817
5.878
11,931,894
-0.12(-2.02%)
Mar 07, 2016
6.056
6.186
5.929
5.999
14,503,343
-0.10(-1.57%)
Mar 04, 2016
6.297
6.354
6.087
6.095
12,967,980
-0.22(-3.43%)
Mar 03, 2016
6.051
6.357
6.035
6.311
18,394,046
+0.27(+4.54%)
Mar 02, 2016
5.958
6.112
5.626
6.037
21,317,918
+0.07(+1.13%)
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
.