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 (%)
Sep 30, 2008
5.881
5.891
5.669
5.758
16,088,098
+0.00(+0.03%)
Sep 29, 2008
6.124
6.167
5.521
5.757
25,259,134
-0.33(-5.42%)
Sep 26, 2008
5.933
6.102
5.875
6.087
0
+0.02(+0.33%)
Sep 25, 2008
5.896
6.228
5.854
6.066
19,073,976
+0.24(+4.16%)
Sep 24, 2008
5.896
5.896
5.604
5.824
27,381,640
-0.06(-0.97%)
Sep 23, 2008
6.142
6.206
5.811
5.881
20,729,422
-0.23(-3.69%)
Sep 22, 2008
6.385
6.385
6.073
6.107
17,841,486
-0.24(-3.77%)
Sep 19, 2008
6.836
7.004
6.228
6.346
0
-0.13(-2.05%)
Sep 18, 2008
6.432
6.561
5.895
6.479
38,069,564
+0.15(+2.37%)
Sep 17, 2008
6.654
6.730
6.304
6.329
29,264,836
-0.42(-6.19%)
Sep 16, 2008
6.400
6.839
6.336
6.746
20,840,190
+0.20(+3.03%)
Sep 15, 2008
6.617
7.012
6.438
6.548
25,091,178
-0.39(-5.61%)
Sep 12, 2008
7.083
7.083
6.802
6.937
19,652,202
-0.25(-3.49%)
Sep 11, 2008
7.078
7.221
6.991
7.187
14,137,622
-0.01(-0.14%)
Sep 10, 2008
7.331
7.448
7.134
7.198
14,549,890
-0.13(-1.81%)
Sep 09, 2008
7.497
7.607
7.248
7.331
16,833,496
-0.12(-1.65%)
Sep 08, 2008
7.452
7.804
7.272
7.453
21,658,558
+0.11(+1.49%)
Sep 05, 2008
7.324
7.423
7.134
7.344
0
-0.05(-0.68%)
Sep 04, 2008
7.322
7.501
7.277
7.395
17,714,696
+0.01(+0.07%)
Sep 03, 2008
7.652
7.659
7.346
7.389
13,479,859
-0.25(-3.26%)
Sep 02, 2008
7.464
7.782
7.464
7.639
22,494,614
+0.25(+3.44%)
Aug 29, 2008
7.406
7.533
7.346
7.384
10,002,825
-0.04(-0.50%)
Aug 28, 2008
7.282
7.455
7.282
7.421
10,162,617
+0.17(+2.30%)
Aug 27, 2008
7.255
7.347
7.209
7.255
10,545,697
-0.00(-0.02%)
Aug 26, 2008
7.256
7.277
7.086
7.256
19,048,406
-0.03(-0.35%)
Aug 25, 2008
7.351
7.432
7.204
7.282
12,828,584
-0.15(-2.04%)
Aug 22, 2008
7.405
7.533
7.288
7.433
15,930,023
+0.11(+1.56%)
Aug 21, 2008
6.997
7.383
6.716
7.319
68,029,832
-0.01(-0.09%)
Aug 20, 2008
7.489
7.489
7.198
7.326
16,495,233
-0.09(-1.18%)
Aug 19, 2008
7.398
7.578
7.282
7.413
18,741,114
-0.02(-0.32%)
Aug 18, 2008
7.319
7.467
7.149
7.437
21,947,980
+0.16(+2.24%)
Aug 15, 2008
7.533
7.597
7.243
7.273
0
-0.21(-2.75%)
Aug 14, 2008
7.460
7.575
7.295
7.479
14,020,022
+0.04(+0.50%)
Aug 13, 2008
7.573
7.575
7.305
7.442
15,476,948
-0.16(-2.08%)
Aug 12, 2008
7.674
7.674
7.526
7.600
18,102,112
-0.10(-1.35%)
Aug 11, 2008
7.359
8.027
7.317
7.704
31,074,542
+0.26(+3.51%)
Aug 08, 2008
6.938
7.480
6.933
7.443
16,366,910
+0.47(+6.76%)
Aug 07, 2008
7.139
7.139
6.948
6.972
12,693,131
-0.23(-3.18%)
Aug 06, 2008
7.171
7.322
7.016
7.201
13,078,220
-0.02(-0.28%)
Aug 05, 2008
6.696
7.248
6.696
7.221
14,012,525
+0.58(+8.80%)
Aug 04, 2008
6.691
6.735
6.534
6.637
11,045,848
-0.07(-1.00%)
Aug 01, 2008
6.883
6.883
6.576
6.704
10,618,520
-0.11(-1.68%)
Jul 31, 2008
6.819
7.065
6.797
6.819
10,647,007
-0.09(-1.24%)
Jul 30, 2008
7.023
7.120
6.671
6.905
19,717,042
-0.08(-1.16%)
Jul 29, 2008
6.985
7.070
6.706
6.985
15,417,509
+0.15(+2.27%)
Jul 28, 2008
6.979
6.994
6.647
6.831
22,525,156
-0.16(-2.31%)
Jul 25, 2008
7.221
7.292
6.959
6.992
16,969,244
-0.17(-2.40%)
Jul 24, 2008
7.363
7.484
7.134
7.164
11,990,907
-0.28(-3.78%)
Jul 23, 2008
7.305
7.666
7.209
7.445
24,711,092
+0.13(+1.82%)
Jul 22, 2008
7.181
7.396
7.016
7.312
17,975,232
+0.07(+0.91%)
Jul 21, 2008
7.622
7.708
7.209
7.246
14,944,246
-0.37(-4.86%)
Jul 18, 2008
7.549
7.650
7.263
7.617
26,183,174
+0.32(+4.43%)
Jul 17, 2008
7.196
7.534
7.051
7.294
16,044,350
+0.10(+1.36%)
Jul 16, 2008
6.960
7.218
6.821
7.196
15,785,214
+0.26(+3.74%)
Jul 15, 2008
6.750
7.177
6.502
6.937
28,980,522
+0.16(+2.33%)
Jul 14, 2008
6.741
6.901
6.693
6.778
20,770,848
+0.17(+2.52%)
Jul 11, 2008
6.479
6.819
6.332
6.612
24,232,014
+0.06(+0.93%)
Jul 10, 2008
6.617
6.777
6.482
6.551
15,593,341
-0.08(-1.17%)
Jul 09, 2008
6.884
6.979
6.613
6.629
20,256,284
-0.22(-3.27%)
Jul 08, 2008
6.566
6.871
6.415
6.853
22,458,802
+0.23(+3.43%)
Jul 07, 2008
6.568
6.711
6.523
6.625
21,794,438
+0.10(+1.50%)
Jul 04, 2008
6.807
6.900
6.450
6.528
13,076,592
+0.00(+0.00%)
Jul 03, 2008
6.807
6.900
6.450
6.528
13,076,592
-0.27(-4.03%)
Jul 02, 2008
6.901
7.139
6.785
6.802
23,473,404
-0.06(-0.83%)
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
.