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 (%)
Aug 31, 2016
5.631
5.724
5.597
5.613
14,304,181
-0.02(-0.35%)
Aug 30, 2016
5.712
5.726
5.589
5.633
14,461,395
-0.09(-1.66%)
Aug 29, 2016
5.684
5.728
5.603
5.728
22,283,764
+0.05(+0.80%)
Aug 26, 2016
5.975
6.032
5.672
5.682
73,308,000
-0.68(-10.63%)
Aug 25, 2016
6.261
6.376
6.184
6.358
31,021,382
+0.09(+1.42%)
Aug 24, 2016
6.352
6.408
6.251
6.269
13,732,258
-0.08(-1.18%)
Aug 23, 2016
6.332
6.459
6.293
6.344
14,366,091
+0.12(+2.00%)
Aug 22, 2016
6.327
6.346
6.180
6.220
8,456,370
-0.05(-0.82%)
Aug 19, 2016
6.141
6.311
6.107
6.271
10,949,843
+0.11(+1.76%)
Aug 18, 2016
6.115
6.165
6.043
6.162
7,992,497
+0.07(+1.14%)
Aug 17, 2016
6.103
6.117
6.030
6.093
8,915,114
-0.07(-1.12%)
Aug 16, 2016
6.259
6.317
6.160
6.162
8,026,568
-0.11(-1.76%)
Aug 15, 2016
6.190
6.342
6.190
6.273
7,233,487
+0.08(+1.21%)
Aug 12, 2016
6.129
6.273
6.093
6.198
10,855,299
+0.05(+0.77%)
Aug 11, 2016
6.036
6.162
6.016
6.151
12,532,895
+0.19(+3.18%)
Aug 10, 2016
5.852
5.977
5.852
5.961
8,852,986
+0.10(+1.75%)
Aug 09, 2016
5.884
5.975
5.832
5.858
11,368,629
-0.03(-0.54%)
Aug 08, 2016
5.959
6.008
5.860
5.890
10,339,403
-0.05(-0.83%)
Aug 05, 2016
5.909
6.048
5.894
5.939
13,213,075
+0.08(+1.28%)
Aug 04, 2016
5.840
5.931
5.818
5.864
6,102,933
+0.00(+0.07%)
Aug 03, 2016
5.741
5.898
5.648
5.860
11,937,629
+0.08(+1.37%)
Aug 02, 2016
6.042
6.054
5.776
5.781
17,301,946
-0.22(-3.66%)
Aug 01, 2016
6.123
6.127
5.967
6.000
14,605,635
-0.12(-1.94%)
Jul 29, 2016
6.178
6.178
6.042
6.119
8,079,227
-0.04(-0.71%)
Jul 28, 2016
6.168
6.194
6.087
6.162
7,192,274
-0.03(-0.48%)
Jul 27, 2016
6.212
6.243
6.149
6.192
11,036,483
+0.01(+0.22%)
Jul 26, 2016
6.093
6.188
6.018
6.178
12,751,397
+0.07(+1.20%)
Jul 25, 2016
6.034
6.121
5.941
6.105
11,391,547
+0.01(+0.23%)
Jul 22, 2016
6.129
6.166
6.060
6.091
13,102,931
-0.04(-0.64%)
Jul 21, 2016
6.159
6.297
6.119
6.131
23,065,222
-0.02(-0.35%)
Jul 20, 2016
5.953
6.192
5.939
6.153
19,074,218
+0.18(+3.08%)
Jul 19, 2016
6.103
6.188
5.933
5.969
22,051,196
+0.00(+0.00%)
Jul 18, 2016
5.536
6.010
5.510
5.969
39,333,416
+0.43(+7.86%)
Jul 15, 2016
5.694
5.694
5.532
5.534
12,485,855
-0.12(-2.20%)
Jul 14, 2016
5.724
5.753
5.627
5.658
10,101,326
-0.05(-0.80%)
Jul 13, 2016
5.702
5.773
5.670
5.704
14,935,546
+0.02(+0.38%)
Jul 12, 2016
5.678
5.728
5.635
5.682
15,300,317
+0.06(+1.02%)
Jul 11, 2016
5.557
5.692
5.546
5.625
18,040,400
+0.21(+3.95%)
Jul 08, 2016
5.273
5.415
5.206
5.411
10,642,658
+0.21(+3.95%)
Jul 07, 2016
5.243
5.344
5.178
5.206
11,485,167
-0.03(-0.53%)
Jul 06, 2016
5.186
5.235
5.087
5.233
12,596,120
+0.03(+0.65%)
Jul 05, 2016
5.344
5.350
5.132
5.200
10,829,568
-0.15(-2.81%)
Jul 01, 2016
5.314
5.350
5.350
5.350
13,315,804
+0.09(+1.81%)
Jun 30, 2016
5.241
5.276
5.143
5.255
9,403,999
+0.03(+0.64%)
Jun 29, 2016
5.233
5.332
5.213
5.221
12,573,329
+0.07(+1.38%)
Jun 28, 2016
5.107
5.176
5.065
5.150
14,574,164
+0.11(+2.16%)
Jun 27, 2016
5.004
5.134
4.978
5.041
15,483,549
+0.03(+0.63%)
Jun 24, 2016
4.998
5.087
4.994
5.010
9,321,872
-0.20(-3.76%)
Jun 23, 2016
5.225
5.249
5.173
5.206
7,683,678
+0.07(+1.27%)
Jun 22, 2016
5.132
5.196
5.103
5.140
9,037,924
+0.03(+0.62%)
Jun 21, 2016
5.213
5.229
5.083
5.109
7,939,989
-0.11(-2.12%)
Jun 20, 2016
5.229
5.302
5.210
5.219
11,536,910
+0.05(+0.96%)
Jun 17, 2016
5.136
5.259
5.097
5.170
13,124,620
+0.04(+0.85%)
Jun 16, 2016
5.152
5.176
5.087
5.126
11,283,492
-0.04(-0.77%)
Jun 15, 2016
5.081
5.223
5.063
5.166
18,343,736
+0.08(+1.55%)
Jun 14, 2016
5.134
5.148
5.012
5.087
15,931,975
-0.06(-1.15%)
Jun 13, 2016
5.229
5.273
5.144
5.146
11,793,899
-0.10(-1.88%)
Jun 10, 2016
5.328
5.328
5.172
5.245
22,875,530
-0.15(-2.71%)
Jun 09, 2016
5.550
5.589
5.367
5.391
17,183,938
-0.19(-3.40%)
Jun 08, 2016
5.629
5.658
5.571
5.581
9,713,486
-0.05(-0.81%)
Jun 07, 2016
5.633
5.691
5.615
5.627
9,210,625
-0.00(-0.04%)
Jun 06, 2016
5.589
5.654
5.544
5.629
9,889,268
+0.04(+0.74%)
Jun 03, 2016
5.652
5.669
5.525
5.587
11,325,494
-0.05(-0.90%)
Jun 02, 2016
5.655
5.722
5.611
5.638
10,085,155
-0.01(-0.21%)
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
.