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
)
22.21
-5.46 (-19.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
3.325
3.371
3.243
3.276
16,581,147
-0.08(-2.44%)
May 30, 2012
3.332
3.610
3.262
3.358
39,424,116
-0.01(-0.25%)
May 29, 2012
3.347
3.377
3.296
3.366
15,808,466
+0.03(+0.97%)
May 25, 2012
3.284
3.371
3.282
3.334
18,396,386
+0.06(+1.83%)
May 24, 2012
3.260
3.279
3.202
3.274
28,065,724
+0.04(+1.27%)
May 23, 2012
3.209
3.267
3.165
3.233
32,429,080
+0.01(+0.21%)
May 22, 2012
3.243
3.267
3.210
3.226
20,669,878
+0.01(+0.32%)
May 21, 2012
3.233
3.262
3.207
3.216
28,338,052
-0.02(-0.47%)
May 18, 2012
3.130
3.277
3.072
3.231
29,085,486
+0.09(+2.97%)
May 17, 2012
3.379
3.423
3.127
3.138
70,938,936
-0.39(-11.13%)
May 16, 2012
3.512
3.575
3.506
3.531
20,233,178
+0.04(+1.07%)
May 15, 2012
3.521
3.541
3.450
3.494
18,213,134
-0.04(-1.25%)
May 14, 2012
3.414
3.594
3.401
3.538
18,544,658
+0.09(+2.71%)
May 11, 2012
3.533
3.599
3.418
3.445
30,139,180
-0.13(-3.51%)
May 10, 2012
3.563
3.595
3.538
3.570
14,907,160
+0.03(+0.77%)
May 09, 2012
3.531
3.584
3.507
3.543
23,554,604
-0.03(-0.95%)
May 08, 2012
3.543
3.655
3.507
3.577
25,873,752
+0.00(+0.09%)
May 07, 2012
3.677
3.728
3.567
3.573
17,191,860
-0.13(-3.39%)
May 04, 2012
3.790
3.812
3.699
3.699
10,773,462
-0.11(-2.89%)
May 03, 2012
3.850
3.860
3.723
3.809
14,654,308
-0.05(-1.27%)
May 02, 2012
3.845
3.872
3.814
3.858
9,334,852
-0.02(-0.39%)
May 01, 2012
3.856
3.911
3.797
3.873
18,457,918
+0.02(+0.44%)
Apr 30, 2012
3.839
3.860
3.768
3.856
9,897,384
+0.01(+0.35%)
Apr 27, 2012
3.856
3.856
3.772
3.843
15,193,386
+0.02(+0.44%)
Apr 26, 2012
3.819
3.862
3.806
3.826
9,813,685
+0.00(+0.00%)
Apr 25, 2012
3.817
3.831
3.768
3.826
11,971,389
+0.05(+1.35%)
Apr 24, 2012
3.789
3.828
3.755
3.775
21,122,690
-0.02(-0.40%)
Apr 23, 2012
3.756
3.797
3.704
3.790
16,748,403
-0.00(-0.04%)
Apr 20, 2012
3.801
3.848
3.763
3.792
18,571,758
+0.02(+0.40%)
Apr 19, 2012
3.770
3.819
3.750
3.777
20,846,662
+0.00(+0.00%)
Apr 18, 2012
3.736
3.790
3.711
3.777
22,681,802
+0.02(+0.63%)
Apr 17, 2012
3.697
3.762
3.694
3.753
23,639,862
+0.08(+2.07%)
Apr 16, 2012
3.609
3.695
3.553
3.677
20,228,334
+0.08(+2.21%)
Apr 13, 2012
3.643
3.643
3.579
3.597
13,213,692
-0.06(-1.53%)
Apr 12, 2012
3.609
3.679
3.601
3.653
12,406,011
+0.05(+1.36%)
Apr 11, 2012
3.612
3.646
3.548
3.604
28,735,922
-0.03(-0.70%)
Apr 10, 2012
3.687
3.719
3.609
3.629
17,602,420
-0.07(-1.97%)
Apr 09, 2012
3.651
3.741
3.631
3.702
14,849,493
+0.02(+0.55%)
Apr 05, 2012
3.699
3.746
3.668
3.682
16,580,284
-0.04(-1.00%)
Apr 04, 2012
3.724
3.772
3.679
3.719
16,828,650
-0.02(-0.41%)
Apr 03, 2012
3.811
3.853
3.716
3.734
23,182,896
-0.07(-1.87%)
Apr 02, 2012
3.684
3.838
3.665
3.806
29,526,352
+0.11(+2.84%)
Mar 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
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
.