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
)
31.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2020
2.910
2.910
2.590
2.618
46,249,200
-0.31(-10.74%)
Oct 29, 2020
2.970
3.062
2.920
2.933
16,647,192
-0.02(-0.76%)
Oct 28, 2020
3.067
3.263
2.945
2.955
25,536,872
-0.22(-6.86%)
Oct 27, 2020
3.428
3.428
3.090
3.172
28,875,916
-0.19(-5.65%)
Oct 26, 2020
3.732
3.862
3.315
3.362
53,457,772
-0.39(-10.33%)
Oct 23, 2020
3.763
3.845
3.638
3.750
26,029,200
+0.02(+0.60%)
Oct 22, 2020
3.550
3.967
3.547
3.728
64,826,732
+0.20(+5.74%)
Oct 21, 2020
3.475
3.605
3.450
3.525
21,389,476
+0.06(+1.73%)
Oct 20, 2020
3.507
3.535
3.415
3.465
26,382,592
-0.01(-0.36%)
Oct 19, 2020
3.360
3.625
3.345
3.478
52,654,012
+0.15(+4.51%)
Oct 16, 2020
3.442
3.475
3.270
3.328
46,606,000
-0.13(-3.76%)
Oct 15, 2020
2.998
3.775
2.998
3.458
159,506,448
+0.40(+12.90%)
Oct 14, 2020
3.167
3.170
3.013
3.062
43,070,020
+0.09(+3.11%)
Oct 13, 2020
2.933
3.105
2.913
2.970
40,524,040
+0.02(+0.68%)
Oct 12, 2020
2.915
3.192
2.850
2.950
94,584,384
-0.05(-1.83%)
Oct 09, 2020
3.208
3.700
2.975
3.005
308,610,816
-0.37(-10.90%)
Oct 08, 2020
2.385
3.410
2.297
3.373
303,636,864
+1.03(+44.12%)
Oct 07, 2020
2.308
2.390
2.292
2.340
13,234,452
+0.06(+2.52%)
Oct 06, 2020
2.390
2.460
2.275
2.283
18,120,412
-0.08(-3.49%)
Oct 05, 2020
2.360
2.397
2.312
2.365
11,211,364
+0.02(+0.75%)
Oct 02, 2020
2.345
2.445
2.325
2.348
17,361,600
-0.09(-3.89%)
Oct 01, 2020
2.522
2.562
2.422
2.442
18,210,660
-0.11(-4.22%)
Sep 30, 2020
2.562
2.690
2.515
2.550
24,312,252
-0.04(-1.45%)
Sep 29, 2020
2.500
2.663
2.482
2.587
20,973,712
+0.06(+2.58%)
Sep 28, 2020
2.540
2.565
2.388
2.522
27,002,348
+0.02(+0.70%)
Sep 25, 2020
2.297
2.546
2.275
2.505
30,060,400
+0.22(+9.63%)
Sep 24, 2020
2.428
2.453
2.252
2.285
31,747,348
-0.22(-8.96%)
Sep 23, 2020
2.650
2.715
2.480
2.510
42,557,528
-0.13(-4.92%)
Sep 22, 2020
2.612
2.792
2.475
2.640
138,834,144
+0.45(+20.69%)
Sep 21, 2020
2.337
2.400
2.095
2.188
30,522,076
-0.18(-7.60%)
Sep 18, 2020
2.300
2.442
2.228
2.368
69,630,000
+0.07(+2.93%)
Sep 17, 2020
2.143
2.442
2.103
2.300
67,927,632
+0.13(+5.99%)
Sep 16, 2020
1.758
2.260
1.758
2.170
77,227,568
+0.40(+22.43%)
Sep 15, 2020
1.715
1.815
1.670
1.772
22,887,784
+0.04(+2.60%)
Sep 14, 2020
1.700
1.750
1.607
1.728
40,432,968
+0.21(+13.46%)
Sep 11, 2020
1.565
1.583
1.468
1.522
24,244,400
-0.04(-2.25%)
Sep 10, 2020
1.663
1.738
1.548
1.558
62,232,632
-0.28(-15.24%)
Sep 09, 2020
1.990
1.998
1.827
1.837
36,028,720
-0.09(-4.55%)
Sep 08, 2020
1.887
2.070
1.870
1.925
39,265,172
+0.01(+0.65%)
Sep 04, 2020
1.945
1.980
1.792
1.913
30,647,600
-0.04(-2.17%)
Sep 03, 2020
1.970
2.112
1.810
1.955
57,339,032
+0.03(+1.43%)
Sep 02, 2020
1.950
2.013
1.778
1.927
51,984,616
+0.01(+0.78%)
Sep 01, 2020
1.825
1.955
1.692
1.913
92,727,616
+0.24(+14.52%)
Aug 31, 2020
1.442
1.788
1.423
1.670
151,796,752
+0.32(+23.93%)
Aug 28, 2020
1.325
1.391
1.304
1.347
16,947,600
+0.03(+2.67%)
Aug 27, 2020
1.278
1.345
1.255
1.312
13,538,228
+0.03(+2.74%)
Aug 26, 2020
1.242
1.305
1.230
1.278
11,116,416
+0.03(+2.61%)
Aug 25, 2020
1.220
1.312
1.220
1.245
11,994,712
+0.03(+2.26%)
Aug 24, 2020
1.275
1.282
1.140
1.218
18,340,584
-0.04(-3.18%)
Aug 21, 2020
1.150
1.400
1.149
1.258
42,570,000
+0.10(+9.11%)
Aug 20, 2020
1.155
1.170
1.127
1.153
9,761,008
-0.03(-2.33%)
Aug 19, 2020
1.200
1.210
1.160
1.180
10,450,332
-0.02(-1.87%)
Aug 18, 2020
1.153
1.218
1.109
1.202
15,337,748
+0.04(+3.89%)
Aug 17, 2020
1.195
1.195
1.139
1.157
9,483,480
-0.03(-2.53%)
Aug 14, 2020
1.150
1.208
1.136
1.188
13,898,400
+0.03(+2.37%)
Aug 13, 2020
1.130
1.177
1.125
1.160
8,508,032
+0.03(+2.65%)
Aug 12, 2020
1.100
1.157
1.090
1.130
12,230,264
+0.04(+3.91%)
Aug 11, 2020
1.107
1.143
1.085
1.087
12,555,216
+0.00(+0.46%)
Aug 10, 2020
1.050
1.143
1.045
1.083
18,246,800
+0.04(+4.09%)
Aug 07, 2020
1.097
1.100
1.015
1.040
13,364,000
-0.07(-6.09%)
Aug 06, 2020
1.150
1.165
1.095
1.107
7,598,896
-0.05(-4.32%)
Aug 05, 2020
1.125
1.190
1.060
1.157
19,699,132
+0.05(+4.51%)
Aug 04, 2020
1.032
1.185
1.032
1.107
41,440,600
+0.07(+6.75%)
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
.