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
)
27.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2010
3.356
3.373
3.319
3.328
26,895,456
-0.02(-0.45%)
Jan 28, 2010
3.368
3.368
3.324
3.343
25,535,022
-0.01(-0.40%)
Jan 27, 2010
3.311
3.368
3.282
3.356
39,025,464
+0.05(+1.53%)
Jan 26, 2010
3.338
3.375
3.286
3.306
37,133,764
-0.05(-1.46%)
Jan 25, 2010
3.387
3.415
3.350
3.355
20,832,306
-0.02(-0.50%)
Jan 22, 2010
3.437
3.441
3.363
3.372
20,106,170
-0.07(-1.91%)
Jan 21, 2010
3.439
3.476
3.422
3.437
26,294,250
-0.02(-0.44%)
Jan 20, 2010
3.476
3.496
3.432
3.452
24,204,204
-0.05(-1.44%)
Jan 19, 2010
3.476
3.503
3.434
3.503
24,367,508
+0.05(+1.51%)
Jan 15, 2010
3.449
3.451
3.451
3.451
36,410,504
+0.00(+0.00%)
Jan 14, 2010
3.488
3.506
3.432
3.451
40,230,828
-0.05(-1.40%)
Jan 13, 2010
3.506
3.518
3.471
3.499
26,418,124
+0.00(+0.10%)
Jan 12, 2010
3.478
3.501
3.417
3.496
42,307,512
+0.08(+2.21%)
Jan 11, 2010
3.457
3.466
3.385
3.420
41,262,368
+0.01(+0.15%)
Jan 08, 2010
3.474
3.574
3.405
3.415
71,116,056
-0.03(-0.83%)
Jan 07, 2010
3.368
3.563
3.269
3.444
244,603,472
-0.60(-14.86%)
Jan 06, 2010
3.949
4.057
3.909
4.045
31,889,412
+0.09(+2.17%)
Jan 05, 2010
3.856
3.996
3.855
3.959
31,589,908
+0.10(+2.71%)
Jan 04, 2010
3.715
3.863
3.703
3.855
39,659,480
+0.16(+4.38%)
Dec 31, 2009
3.717
3.693
3.693
3.693
12,724,190
-0.04(-1.04%)
Dec 30, 2009
3.728
3.735
3.710
3.732
9,410,180
+0.00(+0.00%)
Dec 29, 2009
3.759
3.759
3.718
3.732
14,310,027
-0.01(-0.31%)
Dec 28, 2009
3.733
3.779
3.727
3.744
18,746,906
+0.04(+1.05%)
Dec 24, 2009
3.703
3.723
3.698
3.705
4,523,058
+0.00(+0.00%)
Dec 23, 2009
3.727
3.749
3.691
3.705
22,264,434
-0.04(-0.95%)
Dec 22, 2009
3.808
3.813
3.728
3.740
18,674,796
-0.07(-1.77%)
Dec 21, 2009
3.784
3.826
3.776
3.808
13,952,742
+0.02(+0.62%)
Dec 18, 2009
3.813
3.829
3.751
3.784
26,412,070
-0.03(-0.75%)
Dec 17, 2009
3.769
3.814
3.723
3.813
23,803,742
+0.05(+1.34%)
Dec 16, 2009
3.769
3.792
3.742
3.762
20,458,808
+0.01(+0.18%)
Dec 15, 2009
3.727
3.759
3.690
3.755
23,706,602
+0.01(+0.13%)
Dec 14, 2009
3.733
3.769
3.713
3.750
26,840,882
+0.09(+2.58%)
Dec 11, 2009
3.764
3.787
3.610
3.656
64,694,780
+0.09(+2.55%)
Dec 10, 2009
3.521
3.570
3.512
3.565
31,436,360
+0.06(+1.73%)
Dec 09, 2009
3.592
3.592
3.483
3.505
37,950,752
-0.09(-2.48%)
Dec 08, 2009
3.560
3.617
3.515
3.594
36,563,308
-0.10(-2.64%)
Dec 07, 2009
3.572
3.703
3.553
3.691
43,303,508
+0.10(+2.81%)
Dec 04, 2009
3.638
3.661
3.531
3.590
42,019,008
-0.00(-0.09%)
Dec 03, 2009
3.730
3.754
3.594
3.594
47,725,968
-0.09(-2.38%)
Dec 02, 2009
3.887
3.932
3.595
3.681
123,073,560
-0.33(-8.26%)
Dec 01, 2009
4.148
4.176
3.993
4.013
35,808,424
-0.10(-2.33%)
Nov 30, 2009
4.260
4.267
3.998
4.109
47,898,568
-0.15(-3.59%)
Nov 27, 2009
4.198
4.286
4.164
4.262
10,416,560
-0.05(-1.09%)
Nov 25, 2009
4.269
4.329
4.224
4.309
18,369,780
+0.05(+1.27%)
Nov 24, 2009
4.333
4.360
4.237
4.255
23,322,452
-0.06(-1.48%)
Nov 23, 2009
4.343
4.385
4.287
4.319
28,020,202
+0.03(+0.67%)
Nov 20, 2009
4.109
4.318
4.109
4.291
35,932,452
+0.17(+4.04%)
Nov 19, 2009
4.124
4.146
4.040
4.124
41,663,192
+0.07(+1.70%)
Nov 18, 2009
4.065
4.073
4.006
4.055
24,292,404
+0.02(+0.50%)
Nov 17, 2009
4.094
4.099
3.954
4.035
20,380,876
-0.07(-1.76%)
Nov 16, 2009
4.003
4.153
4.001
4.107
26,328,368
+0.12(+3.00%)
Nov 13, 2009
4.099
4.117
3.946
3.988
45,236,552
-0.16(-3.78%)
Nov 12, 2009
4.067
4.178
4.065
4.144
26,348,900
+0.03(+0.78%)
Nov 11, 2009
4.230
4.230
4.040
4.112
36,972,980
-0.13(-2.98%)
Nov 10, 2009
4.381
4.381
4.195
4.238
25,681,840
+0.05(+1.12%)
Nov 09, 2009
4.206
4.309
4.183
4.191
18,741,210
+0.05(+1.10%)
Nov 06, 2009
4.047
4.151
4.023
4.146
14,020,028
+0.07(+1.82%)
Nov 05, 2009
4.025
4.124
3.994
4.072
17,892,328
+0.08(+1.90%)
Nov 04, 2009
4.085
4.099
3.988
3.996
20,285,062
-0.04(-1.00%)
Nov 03, 2009
4.050
4.097
3.979
4.036
17,670,816
-0.04(-0.87%)
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
.