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
+0.93 (+4.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2018
3.482
3.484
3.353
3.432
7,397,234
-0.02(-0.48%)
Oct 30, 2018
3.425
3.552
3.385
3.449
8,907,926
+0.03(+0.96%)
Oct 29, 2018
3.253
3.516
3.237
3.416
13,480,015
+0.19(+5.98%)
Oct 26, 2018
3.392
3.392
3.206
3.223
10,681,912
-0.17(-5.06%)
Oct 25, 2018
3.554
3.573
3.357
3.395
9,673,654
-0.15(-4.18%)
Oct 24, 2018
3.597
3.667
3.543
3.543
9,534,284
-0.05(-1.31%)
Oct 23, 2018
3.524
3.599
3.477
3.590
10,188,326
+0.04(+0.99%)
Oct 22, 2018
3.484
3.578
3.453
3.554
9,807,209
+0.09(+2.65%)
Oct 19, 2018
3.496
3.526
3.402
3.463
13,212,544
-0.08(-2.19%)
Oct 18, 2018
3.597
3.625
3.503
3.540
6,289,771
-0.06(-1.70%)
Oct 17, 2018
3.594
3.639
3.474
3.601
8,498,690
+0.01(+0.20%)
Oct 16, 2018
3.519
3.597
3.474
3.594
8,679,319
+0.10(+2.76%)
Oct 15, 2018
3.482
3.543
3.474
3.498
6,382,012
+0.02(+0.54%)
Oct 12, 2018
3.503
3.561
3.456
3.479
8,199,349
+0.03(+0.95%)
Oct 11, 2018
3.477
3.550
3.444
3.446
8,916,009
-0.04(-1.15%)
Oct 10, 2018
3.482
3.566
3.482
3.486
8,348,826
+0.02(+0.47%)
Oct 09, 2018
3.510
3.632
3.456
3.470
10,233,600
-0.05(-1.47%)
Oct 08, 2018
3.458
3.571
3.446
3.521
9,614,078
+0.07(+2.04%)
Oct 05, 2018
3.486
3.510
3.427
3.451
9,884,310
-0.03(-0.94%)
Oct 04, 2018
3.519
3.554
3.459
3.484
6,472,589
-0.02(-0.67%)
Oct 03, 2018
3.526
3.566
3.467
3.507
8,565,791
+0.01(+0.34%)
Oct 02, 2018
3.566
3.599
3.489
3.496
12,243,515
-0.10(-2.68%)
Oct 01, 2018
3.592
3.653
3.521
3.592
17,269,718
+0.00(+0.07%)
Sep 28, 2018
3.653
3.726
3.571
3.590
10,744,444
-0.07(-1.80%)
Sep 27, 2018
3.686
3.703
3.626
3.655
8,610,648
-0.01(-0.26%)
Sep 26, 2018
3.794
3.794
3.652
3.665
8,087,931
-0.10(-2.68%)
Sep 25, 2018
3.677
3.782
3.597
3.766
8,773,776
+0.12(+3.22%)
Sep 24, 2018
3.860
3.860
3.641
3.648
15,218,945
-0.24(-6.05%)
Sep 21, 2018
3.867
3.938
3.864
3.884
12,935,617
+0.01(+0.18%)
Sep 20, 2018
3.902
3.952
3.867
3.876
6,823,445
-0.03(-0.66%)
Sep 19, 2018
3.879
3.949
3.867
3.902
7,649,506
+0.02(+0.61%)
Sep 18, 2018
3.860
3.921
3.842
3.879
7,600,956
-0.03(-0.66%)
Sep 17, 2018
3.928
3.963
3.879
3.905
9,494,591
+0.05(+1.22%)
Sep 14, 2018
3.899
3.906
3.783
3.858
13,081,087
-0.06(-1.47%)
Sep 13, 2018
3.839
3.915
3.816
3.915
16,059,010
+0.09(+2.28%)
Sep 12, 2018
3.715
3.851
3.715
3.828
14,780,467
+0.11(+3.09%)
Sep 11, 2018
3.676
3.814
3.676
3.713
12,147,862
+0.04(+1.00%)
Sep 10, 2018
3.713
3.757
3.646
3.676
11,871,991
-0.03(-0.81%)
Sep 07, 2018
3.504
3.763
3.391
3.706
29,578,796
-0.00(-0.06%)
Sep 06, 2018
3.711
3.734
3.465
3.708
29,496,814
-0.03(-0.74%)
Sep 05, 2018
3.210
3.798
3.207
3.736
76,036,760
+0.51(+15.73%)
Sep 04, 2018
3.026
3.240
3.005
3.228
25,831,532
+0.18(+5.88%)
Aug 31, 2018
3.049
3.049
3.049
0
-0.07(-2.28%)
Aug 30, 2018
3.214
3.214
3.106
3.120
17,119,868
-0.12(-3.82%)
Aug 29, 2018
3.249
3.286
3.159
3.244
17,842,948
+0.02(+0.64%)
Aug 28, 2018
3.380
3.389
3.217
3.224
29,683,110
-0.16(-4.62%)
Aug 27, 2018
3.784
3.791
3.343
3.380
63,954,392
-0.42(-11.12%)
Aug 24, 2018
3.851
3.869
3.722
3.803
19,696,710
-0.05(-1.25%)
Aug 23, 2018
3.901
3.954
3.819
3.851
15,596,795
-0.05(-1.30%)
Aug 22, 2018
3.800
3.968
3.793
3.901
28,750,072
+0.11(+2.97%)
Aug 21, 2018
3.676
3.807
3.636
3.789
22,603,244
+0.15(+4.04%)
Aug 20, 2018
3.538
3.672
3.527
3.642
15,698,737
+0.12(+3.39%)
Aug 17, 2018
3.485
3.527
3.444
3.522
7,108,312
+0.03(+0.72%)
Aug 16, 2018
3.570
3.575
3.496
3.497
7,484,954
-0.05(-1.30%)
Aug 15, 2018
3.552
3.560
3.490
3.543
9,129,607
-0.02(-0.52%)
Aug 14, 2018
3.508
3.577
3.491
3.561
8,502,002
+0.07(+1.91%)
Aug 13, 2018
3.527
3.534
3.472
3.495
9,144,126
-0.03(-0.72%)
Aug 10, 2018
3.488
3.584
3.469
3.520
10,517,969
+0.03(+0.72%)
Aug 09, 2018
3.504
3.552
3.442
3.495
10,196,463
-0.01(-0.26%)
Aug 08, 2018
3.474
3.519
3.449
3.504
9,483,264
+0.03(+0.86%)
Aug 07, 2018
3.428
3.496
3.405
3.474
8,502,080
+0.06(+1.75%)
Aug 06, 2018
3.419
3.442
3.387
3.414
9,031,408
+0.00(+0.07%)
Aug 03, 2018
3.375
3.423
3.354
3.412
11,129,914
+0.05(+1.57%)
Aug 02, 2018
3.357
3.395
3.311
3.359
11,007,577
-0.03(-0.75%)
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
.