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
)
28.70
-0.42 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2008
4.686
4.865
4.463
4.610
27,030,432
-0.34(-6.93%)
Oct 30, 2008
5.127
5.297
4.930
4.954
13,273,592
+0.00(+0.00%)
Oct 29, 2008
4.794
5.269
4.663
4.954
18,263,288
+0.09(+1.80%)
Oct 28, 2008
4.371
4.866
4.126
4.866
15,465,458
+0.62(+14.68%)
Oct 27, 2008
4.257
4.491
4.208
4.243
10,917,543
-0.09(-2.02%)
Oct 24, 2008
4.087
4.451
4.055
4.331
15,011,687
-0.23(-4.95%)
Oct 23, 2008
4.711
4.829
4.243
4.557
20,350,162
-0.20(-4.11%)
Oct 22, 2008
5.112
5.119
4.521
4.752
16,550,222
-0.38(-7.32%)
Oct 21, 2008
5.588
5.642
5.087
5.127
17,131,972
-0.46(-8.23%)
Oct 20, 2008
5.423
5.715
5.292
5.587
13,638,101
+0.23(+4.24%)
Oct 17, 2008
5.063
5.561
5.031
5.359
22,289,058
+0.17(+3.34%)
Oct 16, 2008
4.769
5.260
4.582
5.186
28,968,784
+0.52(+11.11%)
Oct 15, 2008
5.077
5.078
4.663
4.668
15,531,200
-0.44(-8.66%)
Oct 14, 2008
5.890
6.201
4.962
5.110
25,831,242
-0.53(-9.43%)
Oct 13, 2008
5.321
5.652
5.112
5.642
17,663,206
+0.74(+15.19%)
Oct 10, 2008
4.541
5.078
4.442
4.898
25,349,156
+0.00(+0.03%)
Oct 09, 2008
5.146
5.376
4.851
4.897
18,383,034
-0.19(-3.71%)
Oct 08, 2008
4.977
5.264
4.929
5.085
33,592,372
-0.09(-1.76%)
Oct 07, 2008
5.725
5.875
5.169
5.176
22,514,950
-0.57(-9.85%)
Oct 06, 2008
5.706
5.806
5.260
5.742
24,924,222
-0.20(-3.32%)
Oct 03, 2008
6.135
6.467
5.888
5.939
24,329,742
-0.09(-1.48%)
Oct 02, 2008
6.060
6.102
5.890
6.028
21,781,232
-0.04(-0.64%)
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
.