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
)
29.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005
1.337
1.350
1.330
1.339
14,832,017
+0.00(+0.19%)
Dec 29, 2005
1.326
1.342
1.322
1.337
15,382,143
+0.01(+0.76%)
Dec 28, 2005
1.309
1.355
1.305
1.326
16,519,229
+0.03(+2.11%)
Dec 27, 2005
1.292
1.301
1.277
1.299
12,964,202
+0.01(+0.78%)
Dec 23, 2005
1.285
1.302
1.283
1.289
8,204,364
+0.00(+0.29%)
Dec 22, 2005
1.286
1.292
1.271
1.285
15,622,155
-0.01(-0.81%)
Dec 21, 2005
1.300
1.325
1.283
1.296
35,268,664
+0.01(+1.12%)
Dec 20, 2005
1.300
1.310
1.272
1.281
19,292,434
-0.02(-1.36%)
Dec 19, 2005
1.329
1.340
1.299
1.299
14,551,607
-0.03(-2.12%)
Dec 16, 2005
1.330
1.338
1.318
1.327
21,585,616
-0.00(-0.22%)
Dec 15, 2005
1.379
1.379
1.326
1.330
44,266,732
-0.06(-3.98%)
Dec 14, 2005
1.389
1.400
1.382
1.385
12,279,812
+0.00(+0.03%)
Dec 13, 2005
1.435
1.435
1.381
1.385
30,167,820
-0.05(-3.63%)
Dec 12, 2005
1.443
1.448
1.435
1.437
10,170,797
+0.01(+0.59%)
Dec 09, 2005
1.450
1.450
1.412
1.429
13,342,043
-0.03(-2.02%)
Dec 08, 2005
1.454
1.483
1.442
1.458
10,344,271
+0.01(+0.90%)
Dec 07, 2005
1.474
1.479
1.440
1.445
10,270,604
-0.03(-1.89%)
Dec 06, 2005
1.485
1.495
1.470
1.473
12,840,632
+0.01(+0.34%)
Dec 05, 2005
1.483
1.500
1.467
1.468
15,509,278
-0.01(-0.91%)
Dec 02, 2005
1.443
1.483
1.431
1.481
21,918,306
+0.07(+4.73%)
Dec 01, 2005
1.416
1.429
1.372
1.414
31,963,156
-0.00(-0.09%)
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%)
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
.