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 (%)
Jul 29, 2011
3.925
3.991
3.888
3.969
20,470,060
+0.00(+0.08%)
Jul 28, 2011
3.939
4.026
3.923
3.966
24,047,978
+0.01(+0.26%)
Jul 27, 2011
3.967
3.999
3.924
3.956
23,855,606
-0.04(-1.09%)
Jul 26, 2011
3.981
4.033
3.952
3.999
14,374,390
+0.02(+0.55%)
Jul 25, 2011
3.905
4.008
3.903
3.978
19,642,008
+0.03(+0.68%)
Jul 22, 2011
3.914
3.980
3.912
3.951
17,254,212
+0.03(+0.64%)
Jul 21, 2011
3.935
3.956
3.907
3.925
25,387,000
+0.01(+0.17%)
Jul 20, 2011
4.038
4.050
3.910
3.919
21,164,004
-0.07(-1.81%)
Jul 19, 2011
3.971
4.035
3.952
3.991
19,452,470
+0.05(+1.24%)
Jul 18, 2011
3.981
3.991
3.902
3.942
34,122,376
-0.03(-0.72%)
Jul 15, 2011
4.015
4.036
3.939
3.971
24,769,308
-0.04(-1.01%)
Jul 14, 2011
4.100
4.111
4.001
4.011
41,069,708
-0.07(-1.65%)
Jul 13, 2011
4.180
4.206
4.072
4.079
42,461,368
-0.10(-2.34%)
Jul 12, 2011
4.274
4.279
4.155
4.176
48,591,720
-0.19(-4.39%)
Jul 11, 2011
4.471
4.503
4.348
4.368
21,334,328
-0.15(-3.35%)
Jul 08, 2011
4.535
4.553
4.476
4.520
12,940,421
-0.06(-1.36%)
Jul 07, 2011
4.621
4.679
4.582
4.582
24,155,068
-0.02(-0.33%)
Jul 06, 2011
4.594
4.621
4.557
4.597
11,479,587
-0.02(-0.33%)
Jul 05, 2011
4.600
4.621
4.540
4.612
24,132,034
+0.08(+1.75%)
Jul 01, 2011
4.496
4.548
4.462
4.533
18,067,472
+0.04(+0.97%)
Jun 30, 2011
4.395
4.494
4.375
4.489
18,530,166
+0.11(+2.62%)
Jun 29, 2011
4.461
4.508
4.371
4.375
20,554,528
-0.06(-1.37%)
Jun 28, 2011
4.371
4.449
4.341
4.435
16,185,030
+0.09(+2.17%)
Jun 27, 2011
4.387
4.410
4.326
4.341
23,087,508
-0.06(-1.26%)
Jun 24, 2011
4.430
4.437
4.358
4.397
18,941,660
-0.02(-0.53%)
Jun 23, 2011
4.429
4.462
4.358
4.420
22,180,162
-0.05(-1.05%)
Jun 22, 2011
4.599
4.609
4.461
4.467
22,334,614
-0.16(-3.53%)
Jun 21, 2011
4.541
4.636
4.516
4.631
11,631,061
+0.12(+2.65%)
Jun 20, 2011
4.493
4.511
4.479
4.511
12,560,079
+0.06(+1.36%)
Jun 17, 2011
4.434
4.472
4.420
4.451
17,937,716
+0.04(+0.92%)
Jun 16, 2011
4.403
4.437
4.376
4.410
19,690,474
+0.01(+0.31%)
Jun 15, 2011
4.410
4.449
4.370
4.397
19,668,700
-0.05(-1.17%)
Jun 14, 2011
4.452
4.464
4.371
4.449
18,039,086
+0.03(+0.69%)
Jun 13, 2011
4.440
4.461
4.380
4.419
11,927,933
-0.00(-0.04%)
Jun 10, 2011
4.447
4.466
4.388
4.420
21,932,826
-0.04(-0.91%)
Jun 09, 2011
4.412
4.486
4.380
4.461
15,069,141
+0.04(+0.88%)
Jun 08, 2011
4.405
4.437
4.318
4.422
20,015,072
+0.02(+0.34%)
Jun 07, 2011
4.484
4.494
4.407
4.407
17,452,922
-0.07(-1.47%)
Jun 06, 2011
4.499
4.548
4.462
4.472
13,001,826
-0.03(-0.60%)
Jun 03, 2011
4.540
4.573
4.427
4.499
19,117,784
-0.15(-3.22%)
May 24, 2011
4.669
4.824
4.646
4.649
35,664,812
-0.01(-0.14%)
May 23, 2011
4.652
4.722
4.614
4.656
24,469,370
-0.04(-0.79%)
May 20, 2011
4.621
4.750
4.580
4.693
46,009,956
+0.09(+2.05%)
May 19, 2011
4.284
4.615
4.132
4.599
82,470,608
+0.11(+2.40%)
May 18, 2011
4.459
4.511
4.430
4.491
21,754,368
+0.06(+1.25%)
May 17, 2011
4.407
4.474
4.380
4.435
17,704,674
-0.02(-0.49%)
May 16, 2011
4.496
4.499
4.400
4.457
25,838,922
-0.04(-0.90%)
May 13, 2011
4.472
4.661
4.462
4.498
32,909,444
+0.13(+3.05%)
May 12, 2011
4.339
4.375
4.297
4.365
15,567,065
+0.02(+0.50%)
May 11, 2011
4.328
4.355
4.277
4.343
13,279,259
+0.00(+0.08%)
May 10, 2011
4.306
4.358
4.284
4.339
13,733,446
+0.05(+1.18%)
May 09, 2011
4.291
4.312
4.255
4.289
11,813,803
+0.00(+0.08%)
May 06, 2011
4.388
4.405
4.269
4.286
19,046,892
-0.07(-1.58%)
May 05, 2011
4.312
4.400
4.307
4.355
19,761,836
+0.03(+0.74%)
May 04, 2011
4.341
4.395
4.284
4.323
19,089,886
-0.03(-0.70%)
May 03, 2011
4.324
4.400
4.324
4.353
19,068,522
+0.01(+0.31%)
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
.