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 (%)
Jul 31, 2012
2.727
2.748
2.705
2.736
9,475,927
+0.00(+0.00%)
Jul 30, 2012
2.767
2.773
2.710
2.736
11,144,793
-0.02(-0.74%)
Jul 27, 2012
2.750
2.792
2.724
2.756
11,624,686
+0.03(+1.06%)
Jul 26, 2012
2.731
2.743
2.693
2.727
14,074,213
+0.03(+1.27%)
Jul 25, 2012
2.702
2.731
2.671
2.693
15,360,954
+0.01(+0.25%)
Jul 24, 2012
2.753
2.796
2.642
2.686
22,354,440
-0.07(-2.54%)
Jul 23, 2012
2.755
2.772
2.712
2.756
12,378,893
-0.03(-0.98%)
Jul 20, 2012
2.852
2.883
2.775
2.784
11,332,641
-0.09(-2.98%)
Jul 19, 2012
2.902
2.929
2.861
2.869
16,085,638
-0.02(-0.59%)
Jul 18, 2012
2.849
2.927
2.838
2.886
10,931,655
+0.03(+0.96%)
Jul 17, 2012
2.840
2.871
2.821
2.859
9,429,430
+0.03(+1.03%)
Jul 16, 2012
2.857
2.869
2.794
2.830
16,477,190
-0.04(-1.54%)
Jul 13, 2012
2.941
2.972
2.855
2.874
16,490,289
-0.05(-1.58%)
Jul 12, 2012
2.927
2.946
2.886
2.920
11,789,393
-0.02(-0.64%)
Jul 11, 2012
2.987
3.028
2.937
2.939
15,080,678
-0.06(-1.94%)
Jul 10, 2012
3.006
3.047
2.987
2.997
10,512,220
+0.01(+0.17%)
Jul 09, 2012
3.122
3.159
2.946
2.992
17,454,490
-0.10(-3.36%)
Jul 06, 2012
3.093
3.124
3.073
3.096
9,154,324
-0.02(-0.77%)
Jul 05, 2012
3.130
3.185
3.110
3.120
9,508,911
-0.02(-0.54%)
Jul 03, 2012
3.084
3.192
3.059
3.137
7,996,889
+0.07(+2.17%)
Jul 02, 2012
3.149
3.158
3.050
3.071
12,186,267
-0.06(-2.07%)
Jun 29, 2012
3.084
3.151
3.048
3.136
20,685,920
+0.09(+3.09%)
Jun 28, 2012
3.033
3.060
2.994
3.042
10,154,501
-0.00(-0.06%)
Jun 27, 2012
2.994
3.050
2.985
3.043
12,782,021
+0.06(+1.94%)
Jun 26, 2012
2.973
3.014
2.936
2.985
12,866,339
+0.05(+1.69%)
Jun 25, 2012
2.996
3.006
2.920
2.936
15,657,718
-0.09(-2.83%)
Jun 22, 2012
3.030
3.037
2.985
3.021
21,859,850
+0.02(+0.74%)
Jun 21, 2012
3.107
3.107
2.990
2.999
16,215,072
-0.10(-3.20%)
Jun 20, 2012
3.142
3.149
3.095
3.098
13,986,470
-0.04(-1.25%)
Jun 19, 2012
3.132
3.187
3.118
3.137
21,256,302
+0.03(+0.82%)
Jun 18, 2012
3.047
3.117
3.013
3.112
19,512,546
+0.07(+2.19%)
Jun 15, 2012
2.980
3.059
2.922
3.045
48,874,780
+0.02(+0.51%)
Jun 14, 2012
3.108
3.117
2.970
3.030
50,577,460
-0.06(-2.04%)
Jun 13, 2012
3.149
3.188
3.086
3.093
16,446,736
-0.08(-2.48%)
Jun 12, 2012
3.129
3.185
3.099
3.171
24,847,574
+0.05(+1.59%)
Jun 11, 2012
3.276
3.318
3.118
3.122
18,648,984
-0.13(-3.94%)
Jun 08, 2012
3.204
3.252
3.192
3.250
13,746,228
+0.04(+1.22%)
Jun 07, 2012
3.330
3.352
3.190
3.211
27,666,578
-0.09(-2.84%)
Jun 06, 2012
3.359
3.378
3.277
3.305
16,377,701
-0.03(-0.97%)
Jun 05, 2012
3.262
3.352
3.253
3.337
13,071,244
+0.06(+1.77%)
Jun 04, 2012
3.276
3.291
3.218
3.279
21,419,188
+0.00(+0.00%)
Jun 01, 2012
3.206
3.322
3.187
3.279
21,540,402
+0.00(+0.10%)
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%)
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
.