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
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
4.116
4.126
4.041
4.089
38,896,396
-0.04(-1.06%)
Oct 29, 2009
4.111
4.166
4.077
4.132
20,880,308
+0.05(+1.32%)
Oct 28, 2009
4.158
4.168
4.070
4.079
29,485,160
-0.06(-1.50%)
Oct 27, 2009
4.063
4.154
4.035
4.141
41,617,928
+0.09(+2.16%)
Oct 26, 2009
4.193
4.246
4.025
4.053
36,992,772
-0.12(-2.79%)
Oct 23, 2009
4.186
4.205
4.134
4.169
28,713,540
-0.08(-1.86%)
Oct 22, 2009
4.275
4.336
4.190
4.249
32,877,246
-0.02(-0.39%)
Oct 21, 2009
4.319
4.402
4.257
4.265
44,510,528
-0.05(-1.21%)
Oct 20, 2009
4.381
4.392
4.287
4.318
74,528,400
-0.42(-8.91%)
Oct 19, 2009
4.696
4.764
4.676
4.740
14,533,660
+0.07(+1.55%)
Oct 16, 2009
4.658
4.723
4.600
4.668
22,650,574
-0.02(-0.40%)
Oct 15, 2009
4.723
4.817
4.668
4.686
35,310,288
-0.05(-1.14%)
Oct 14, 2009
4.644
4.755
4.644
4.740
29,667,088
+0.14(+3.00%)
Oct 13, 2009
4.516
4.634
4.481
4.602
25,825,294
+0.08(+1.79%)
Oct 12, 2009
4.568
4.619
4.488
4.521
15,169,982
-0.02(-0.37%)
Oct 09, 2009
4.605
4.605
4.505
4.538
22,939,110
-0.07(-1.50%)
Oct 08, 2009
4.553
4.654
4.491
4.607
43,463,448
+0.19(+4.31%)
Oct 07, 2009
4.434
4.482
4.393
4.417
23,811,880
-0.06(-1.43%)
Oct 06, 2009
4.425
4.511
4.294
4.481
15,139,796
+0.10(+2.27%)
Oct 05, 2009
4.314
4.393
4.277
4.381
18,887,896
+0.06(+1.36%)
Oct 02, 2009
4.333
4.410
4.311
4.323
19,183,080
-0.06(-1.31%)
Oct 01, 2009
4.467
4.513
4.365
4.380
26,657,340
-0.08(-1.70%)
Sep 30, 2009
4.530
4.550
4.405
4.456
25,310,772
-0.05(-1.19%)
Sep 29, 2009
4.430
4.555
4.427
4.509
17,310,430
+0.07(+1.52%)
Sep 28, 2009
4.395
4.457
4.353
4.442
15,599,431
+0.06(+1.34%)
Sep 25, 2009
4.388
4.442
4.338
4.383
15,827,804
-0.03(-0.72%)
Sep 24, 2009
4.511
4.538
4.388
4.415
19,939,694
-0.07(-1.61%)
Sep 23, 2009
4.419
4.582
4.378
4.488
27,371,482
+0.07(+1.60%)
Sep 22, 2009
4.457
4.481
4.375
4.417
14,443,477
-0.01(-0.15%)
Sep 21, 2009
4.508
4.557
4.400
4.424
26,108,354
-0.09(-1.90%)
Sep 18, 2009
4.361
4.599
4.323
4.509
53,663,380
+0.17(+3.84%)
Sep 17, 2009
4.346
4.375
4.303
4.343
21,964,460
+0.08(+1.84%)
Sep 16, 2009
4.275
4.373
4.208
4.264
26,573,584
-0.00(-0.02%)
Sep 15, 2009
4.319
4.350
4.254
4.265
20,992,990
-0.04(-0.98%)
Sep 14, 2009
4.126
4.360
4.082
4.307
40,582,024
+0.15(+3.60%)
Sep 11, 2009
4.222
4.222
4.131
4.158
18,685,924
-0.05(-1.28%)
Sep 10, 2009
4.232
4.240
4.109
4.211
21,471,896
-0.01(-0.12%)
Sep 09, 2009
4.228
4.275
4.174
4.217
22,263,608
+0.02(+0.48%)
Sep 08, 2009
4.116
4.212
4.085
4.196
28,189,078
+0.15(+3.62%)
Sep 04, 2009
4.026
4.063
3.946
4.050
18,218,572
+0.02(+0.46%)
Sep 03, 2009
3.934
4.040
3.893
4.031
17,727,332
+0.08(+2.09%)
Sep 02, 2009
3.920
3.993
3.861
3.949
25,950,356
+0.02(+0.60%)
Sep 01, 2009
3.981
4.070
3.919
3.925
26,341,356
-0.08(-2.02%)
Aug 31, 2009
4.092
4.114
3.984
4.006
45,238,740
+0.06(+1.41%)
Aug 28, 2009
3.910
3.967
3.875
3.951
31,400,168
+0.08(+1.95%)
Aug 27, 2009
3.787
3.917
3.754
3.875
30,937,730
+0.08(+2.04%)
Aug 26, 2009
3.777
3.861
3.713
3.797
30,242,914
+0.02(+0.58%)
Aug 25, 2009
3.816
3.845
3.757
3.776
40,591,944
-0.02(-0.58%)
Aug 24, 2009
3.907
3.914
3.754
3.797
43,811,368
-0.10(-2.46%)
Aug 21, 2009
3.974
4.011
3.875
3.893
43,982,716
-0.05(-1.20%)
Aug 20, 2009
3.912
4.057
3.873
3.940
100,181,856
-0.30(-7.03%)
Aug 19, 2009
4.079
4.277
4.065
4.238
39,110,584
+0.11(+2.61%)
Aug 18, 2009
4.243
4.255
4.057
4.131
44,280,012
-0.14(-3.31%)
Aug 17, 2009
4.252
4.350
4.213
4.272
28,393,438
-0.18(-4.01%)
Aug 14, 2009
4.346
4.488
4.336
4.451
46,467,636
+0.02(+0.42%)
Aug 13, 2009
4.344
4.454
4.252
4.432
38,663,680
+0.12(+2.69%)
Aug 12, 2009
4.142
4.365
4.129
4.316
34,471,672
+0.16(+3.81%)
Aug 11, 2009
4.065
4.185
4.048
4.158
23,445,768
+0.09(+2.24%)
Aug 10, 2009
4.262
4.294
4.020
4.067
26,858,462
-0.17(-3.97%)
Aug 07, 2009
4.148
4.269
4.099
4.235
21,922,868
+0.11(+2.61%)
Aug 06, 2009
4.122
4.181
4.060
4.127
23,909,104
+0.06(+1.53%)
Aug 05, 2009
4.112
4.183
4.036
4.065
31,409,466
-0.03(-0.63%)
Aug 04, 2009
3.939
4.139
3.888
4.091
50,759,580
+0.25(+6.49%)
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
.