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 (%)
Oct 31, 2007
9.731
9.973
9.717
9.968
14,594,975
+0.29(+2.99%)
Oct 30, 2007
9.780
9.931
9.675
9.679
6,986,755
-0.13(-1.32%)
Oct 29, 2007
9.904
10.01
9.756
9.808
14,750,033
+0.14(+1.44%)
Oct 26, 2007
9.859
9.923
9.595
9.669
19,572,250
+0.14(+1.47%)
Oct 25, 2007
9.832
9.877
9.401
9.529
12,335,656
-0.26(-2.61%)
Oct 24, 2007
10.21
10.23
9.588
9.785
10,996,581
-0.32(-3.20%)
Oct 23, 2007
9.632
10.12
9.536
10.11
14,577,747
+0.55(+5.80%)
Oct 22, 2007
9.409
9.763
8.963
9.554
15,414,224
+0.00(+0.04%)
Oct 19, 2007
9.849
9.926
9.544
9.551
7,421,117
-0.28(-2.83%)
Oct 18, 2007
9.830
9.953
9.733
9.829
7,750,777
-0.02(-0.21%)
Oct 17, 2007
10.01
10.12
9.716
9.849
18,592,004
+0.07(+0.67%)
Oct 16, 2007
9.677
9.965
9.677
9.783
11,323,329
+0.02(+0.17%)
Oct 15, 2007
9.780
10.01
9.642
9.766
16,513,258
+0.10(+1.08%)
Oct 12, 2007
9.595
9.677
9.431
9.662
11,931,082
+0.06(+0.61%)
Oct 11, 2007
9.953
9.999
9.426
9.603
9,252,336
-0.32(-3.26%)
Oct 10, 2007
9.889
10.01
9.763
9.926
12,949,100
+0.04(+0.44%)
Oct 09, 2007
9.630
9.913
9.608
9.882
16,962,776
+0.35(+3.64%)
Oct 08, 2007
9.569
9.746
9.477
9.536
6,963,907
-0.01(-0.12%)
Oct 05, 2007
9.275
9.556
9.224
9.547
13,856,523
+0.35(+3.83%)
Oct 04, 2007
9.585
9.595
9.100
9.196
12,985,589
-0.33(-3.50%)
Oct 03, 2007
9.500
9.615
9.453
9.529
14,609,234
-0.17(-1.72%)
Oct 02, 2007
9.458
9.736
9.428
9.696
12,032,077
+0.24(+2.58%)
Oct 01, 2007
9.549
9.611
9.244
9.451
15,012,667
-0.03(-0.35%)
Sep 28, 2007
9.605
9.679
9.446
9.485
15,230,056
-0.07(-0.77%)
Sep 27, 2007
9.741
9.754
9.266
9.559
30,375,752
-0.33(-3.39%)
Sep 26, 2007
9.601
9.970
9.595
9.894
23,289,564
+0.29(+3.07%)
Sep 25, 2007
9.340
9.623
9.192
9.600
20,273,868
+0.14(+1.53%)
Sep 24, 2007
9.566
9.566
9.313
9.455
23,256,426
+0.15(+1.61%)
Sep 21, 2007
9.276
9.421
9.209
9.305
21,115,098
+0.13(+1.45%)
Sep 20, 2007
8.980
9.211
8.938
9.172
17,130,374
+0.18(+2.02%)
Sep 19, 2007
8.832
9.074
8.820
8.990
16,802,014
+0.20(+2.30%)
Sep 18, 2007
8.744
8.808
8.612
8.788
15,676,811
+0.14(+1.58%)
Sep 17, 2007
8.655
8.830
8.596
8.652
11,077,793
-0.08(-0.89%)
Sep 14, 2007
8.361
8.753
8.315
8.729
23,378,576
+0.35(+4.12%)
Sep 13, 2007
8.497
8.532
8.383
8.384
9,999,106
-0.09(-1.07%)
Sep 12, 2007
8.445
8.499
8.357
8.475
6,899,745
+0.03(+0.34%)
Sep 11, 2007
8.266
8.497
8.266
8.447
10,027,028
+0.23(+2.81%)
Sep 10, 2007
8.157
8.300
7.987
8.216
9,645,029
+0.10(+1.24%)
Sep 07, 2007
8.256
8.273
8.034
8.115
12,952,914
-0.31(-3.68%)
Sep 06, 2007
8.416
8.497
8.251
8.425
7,885,071
+0.06(+0.77%)
Sep 05, 2007
8.500
8.502
8.302
8.361
11,165,896
-0.25(-2.86%)
Sep 04, 2007
8.500
8.751
8.479
8.606
10,900,338
+0.17(+1.97%)
Aug 31, 2007
8.332
8.504
8.256
8.440
12,617,848
+0.22(+2.68%)
Aug 30, 2007
8.256
8.472
8.081
8.219
17,467,394
-0.14(-1.63%)
Aug 29, 2007
7.913
8.369
7.913
8.356
14,642,503
+0.54(+6.94%)
Aug 28, 2007
8.181
8.184
7.814
7.814
14,767,855
-0.39(-4.70%)
Aug 27, 2007
8.341
8.389
8.126
8.199
13,222,334
-0.12(-1.46%)
Aug 24, 2007
8.147
8.386
7.930
8.320
24,179,408
+0.33(+4.17%)
Aug 23, 2007
7.753
8.224
7.691
7.987
53,787,596
+0.68(+9.28%)
Aug 22, 2007
7.366
7.376
7.268
7.309
16,059,998
+0.08(+1.07%)
Aug 21, 2007
7.066
7.280
7.019
7.231
11,402,343
+0.22(+3.07%)
Aug 20, 2007
6.859
7.066
6.780
7.016
11,393,432
+0.30(+4.46%)
Aug 17, 2007
6.745
6.841
6.523
6.716
13,839,295
+0.15(+2.36%)
Aug 16, 2007
6.521
6.585
6.295
6.561
20,081,978
-0.09(-1.42%)
Aug 15, 2007
6.714
6.859
6.610
6.656
12,687,951
-0.09(-1.32%)
Aug 14, 2007
6.895
6.937
6.691
6.745
11,572,847
-0.10(-1.52%)
Aug 13, 2007
6.874
7.036
6.733
6.849
10,082,278
+0.14(+2.03%)
Aug 10, 2007
6.649
6.874
6.597
6.713
17,200,648
-0.18(-2.61%)
Aug 09, 2007
7.253
7.253
6.792
6.893
20,165,744
-0.52(-7.02%)
Aug 08, 2007
7.230
7.534
7.154
7.413
13,276,693
+0.22(+2.99%)
Aug 07, 2007
6.834
7.315
6.800
7.198
18,208,222
+0.36(+5.32%)
Aug 06, 2007
6.733
6.927
6.590
6.834
16,086,857
+0.13(+1.93%)
Aug 03, 2007
6.706
6.987
6.583
6.704
37,509,568
-0.28(-4.05%)
Aug 02, 2007
6.773
6.994
6.767
6.987
10,397,739
+0.24(+3.52%)
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
.