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 31, 2018
2.981
3.064
2.975
3.051
11,540,711
+0.08(+2.77%)
Dec 28, 2018
2.952
3.020
2.904
2.969
8,380,198
+0.02(+0.82%)
Dec 27, 2018
2.960
2.962
2.812
2.945
7,586,170
-0.05(-1.77%)
Dec 26, 2018
2.834
2.998
2.795
2.998
9,943,287
+0.18(+6.26%)
Dec 24, 2018
2.894
2.906
2.815
2.822
5,494,296
-0.07(-2.42%)
Dec 21, 2018
2.996
3.066
2.845
2.892
18,291,852
-0.11(-3.78%)
Dec 20, 2018
3.047
3.129
2.952
3.006
11,047,316
-0.04(-1.19%)
Dec 19, 2018
3.085
3.139
3.027
3.042
10,032,945
-0.04(-1.18%)
Dec 18, 2018
3.059
3.148
3.049
3.078
10,731,918
+0.02(+0.63%)
Dec 17, 2018
3.061
3.168
3.035
3.059
9,328,894
-0.03(-0.86%)
Dec 14, 2018
3.068
3.143
3.068
3.085
6,880,588
-0.01(-0.23%)
Dec 13, 2018
3.201
3.230
3.064
3.093
10,076,933
-0.11(-3.33%)
Dec 12, 2018
3.158
3.272
3.139
3.199
7,518,104
+0.07(+2.16%)
Dec 11, 2018
3.228
3.240
3.107
3.131
9,669,921
-0.07(-2.12%)
Dec 10, 2018
3.235
3.250
3.102
3.199
11,554,346
-0.02(-0.53%)
Dec 07, 2018
3.185
3.301
3.174
3.216
14,475,946
+0.03(+0.88%)
Dec 06, 2018
3.174
3.237
3.112
3.188
13,600,387
+0.01(+0.44%)
Dec 04, 2018
3.289
3.317
3.159
3.174
15,883,554
-0.09(-2.67%)
Dec 03, 2018
3.249
3.286
3.181
3.261
17,105,762
+0.05(+1.54%)
Nov 30, 2018
3.054
3.282
3.009
3.211
50,649,644
-0.23(-6.63%)
Nov 29, 2018
3.538
3.578
3.418
3.439
17,684,400
-0.09(-2.53%)
Nov 28, 2018
3.460
3.540
3.460
3.529
11,245,853
+0.07(+1.97%)
Nov 27, 2018
3.383
3.519
3.338
3.460
18,652,140
+0.03(+0.96%)
Nov 26, 2018
3.289
3.474
3.289
3.427
25,112,456
+0.25(+8.00%)
Nov 23, 2018
3.221
3.235
3.094
3.174
11,450,163
-0.05(-1.53%)
Nov 21, 2018
3.223
3.223
3.223
0
+0.34(+11.64%)
Nov 20, 2018
2.962
3.033
2.854
2.887
25,665,460
-0.18(-5.76%)
Nov 19, 2018
3.018
3.094
3.002
3.063
14,474,363
+0.06(+1.88%)
Nov 16, 2018
3.054
3.054
2.927
3.007
24,318,142
-0.08(-2.59%)
Nov 15, 2018
3.047
3.115
3.002
3.087
12,888,837
+0.04(+1.31%)
Nov 14, 2018
3.312
3.317
3.028
3.047
14,611,274
-0.22(-6.63%)
Nov 13, 2018
3.268
3.333
3.239
3.263
9,818,996
+0.00(+0.00%)
Nov 12, 2018
3.446
3.474
3.258
3.263
10,207,077
-0.18(-5.19%)
Nov 09, 2018
3.460
3.479
3.365
3.442
7,110,356
-0.05(-1.48%)
Nov 08, 2018
3.503
3.531
3.474
3.493
9,100,457
-0.01(-0.27%)
Nov 07, 2018
3.526
3.538
3.444
3.503
8,696,411
-0.01(-0.33%)
Nov 06, 2018
3.514
3.538
3.486
3.514
8,062,544
-0.01(-0.27%)
Nov 05, 2018
3.655
3.658
3.500
3.524
7,672,408
-0.15(-3.97%)
Nov 02, 2018
3.625
3.704
3.571
3.670
7,085,258
+0.06(+1.69%)
Nov 01, 2018
3.435
3.608
3.432
3.608
11,716,638
+0.18(+5.14%)
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%)
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
.