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 (%)
Nov 30, 2005
1.439
1.462
1.398
1.416
43,679,772
-0.06(-3.86%)
Nov 29, 2005
1.439
1.570
1.438
1.472
58,181,476
-0.01(-0.54%)
Nov 28, 2005
1.549
1.573
1.480
1.480
31,064,894
-0.06(-3.72%)
Nov 25, 2005
1.508
1.572
1.505
1.538
16,390,905
+0.05(+3.05%)
Nov 23, 2005
1.540
1.549
1.490
1.492
38,660,912
-0.05(-3.06%)
Nov 22, 2005
1.591
1.607
1.515
1.539
41,434,116
-0.05(-3.23%)
Nov 21, 2005
1.549
1.592
1.518
1.591
28,939,246
+0.06(+4.22%)
Nov 18, 2005
1.546
1.557
1.482
1.526
31,843,150
+0.02(+1.54%)
Nov 17, 2005
1.507
1.527
1.499
1.503
10,900,338
+0.01(+0.76%)
Nov 16, 2005
1.498
1.502
1.469
1.492
11,200,947
-0.00(-0.25%)
Nov 15, 2005
1.523
1.527
1.483
1.496
11,733,251
-0.02(-1.58%)
Nov 14, 2005
1.510
1.534
1.465
1.520
20,487,740
+0.01(+0.56%)
Nov 11, 2005
1.542
1.544
1.511
1.511
7,712,458
-0.04(-2.37%)
Nov 10, 2005
1.538
1.554
1.500
1.548
15,587,698
-0.01(-0.49%)
Nov 09, 2005
1.534
1.575
1.531
1.555
7,999,997
+0.02(+1.57%)
Nov 08, 2005
1.566
1.558
1.523
1.531
9,178,669
+0.03(+2.02%)
Nov 07, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 04, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 03, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 02, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 01, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 31, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 28, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 27, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 26, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 25, 2005
1.546
1.574
1.494
1.501
36,763,392
+0.04(+2.77%)
Oct 24, 2005
1.452
1.461
1.427
1.461
8,607,156
+0.03(+1.82%)
Oct 21, 2005
1.437
1.465
1.424
1.435
10,195,749
+0.00(+0.15%)
Oct 20, 2005
1.429
1.458
1.427
1.432
16,708,149
+0.00(+0.24%)
Oct 19, 2005
1.382
1.452
1.377
1.429
19,685,720
+0.05(+3.41%)
Oct 18, 2005
1.347
1.389
1.347
1.382
20,681,414
+0.05(+4.09%)
Oct 17, 2005
1.302
1.329
1.302
1.328
13,155,499
+0.03(+1.94%)
Oct 14, 2005
1.294
1.308
1.281
1.302
14,177,331
+0.01(+0.95%)
Oct 13, 2005
1.262
1.293
1.260
1.290
14,552,795
-0.00(-0.29%)
Oct 12, 2005
1.298
1.308
1.281
1.294
20,559,032
-0.01(-0.49%)
Oct 11, 2005
1.326
1.330
1.289
1.300
23,039,946
-0.01(-1.09%)
Oct 10, 2005
1.307
1.329
1.296
1.315
22,140,496
+0.02(+1.76%)
Oct 07, 2005
1.315
1.331
1.283
1.292
78,468,416
-0.01(-0.97%)
Oct 06, 2005
1.343
1.343
1.300
1.305
15,682,752
-0.04(-3.16%)
Oct 05, 2005
1.368
1.387
1.347
1.347
23,466,502
+0.02(+1.68%)
Oct 04, 2005
1.309
1.364
1.307
1.325
11,274,614
+0.02(+1.65%)
Oct 03, 2005
1.333
1.346
1.299
1.303
12,929,745
-0.02(-1.59%)
Sep 30, 2005
1.351
1.351
1.290
1.324
23,724,336
-0.03(-1.96%)
Sep 29, 2005
1.387
1.387
1.340
1.351
15,855,037
-0.03(-2.28%)
Sep 28, 2005
1.375
1.406
1.347
1.382
14,289,020
+0.01(+0.40%)
Sep 27, 2005
1.402
1.403
1.359
1.377
15,655,424
-0.02(-1.71%)
Sep 26, 2005
1.431
1.445
1.396
1.401
8,805,582
-0.02(-1.51%)
Sep 23, 2005
1.422
1.440
1.406
1.422
6,464,872
+0.02(+1.20%)
Sep 22, 2005
1.403
1.411
1.353
1.406
15,841,968
+0.01(+0.85%)
Sep 21, 2005
1.475
1.475
1.389
1.394
14,938,953
-0.09(-6.20%)
Sep 20, 2005
1.516
1.520
1.481
1.486
7,985,739
-0.03(-1.86%)
Sep 19, 2005
1.524
1.539
1.495
1.514
7,635,227
-0.00(-0.11%)
Sep 16, 2005
1.511
1.532
1.509
1.516
4,305,954
+0.01(+0.50%)
Sep 15, 2005
1.544
1.551
1.485
1.508
6,605,077
-0.04(-2.34%)
Sep 14, 2005
1.524
1.616
1.523
1.544
16,182,974
+0.02(+1.27%)
Sep 13, 2005
1.530
1.540
1.520
1.525
5,261,249
-0.01(-0.33%)
Sep 12, 2005
1.523
1.533
1.505
1.530
3,982,770
+0.01(+0.61%)
Sep 09, 2005
1.515
1.546
1.509
1.521
5,656,912
+0.01(+0.36%)
Sep 08, 2005
1.521
1.530
1.505
1.515
7,158,768
-0.01(-0.61%)
Sep 07, 2005
1.505
1.532
1.488
1.525
7,235,999
+0.02(+1.43%)
Sep 06, 2005
1.441
1.504
1.436
1.503
15,473,633
+0.08(+5.59%)
Sep 02, 2005
1.408
1.424
1.406
1.424
3,848,506
+0.01(+0.99%)
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
.