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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017
5.353
5.353
4.792
4.969
38,155,336
-0.42(-7.84%)
Feb 27, 2017
5.329
5.424
5.221
5.392
11,319,582
+0.05(+0.91%)
Feb 24, 2017
5.195
5.388
5.174
5.343
9,796,876
+0.15(+2.82%)
Feb 23, 2017
5.351
5.355
5.188
5.197
12,110,597
-0.14(-2.67%)
Feb 22, 2017
5.327
5.347
5.290
5.339
6,778,463
+0.01(+0.15%)
Feb 21, 2017
5.253
5.337
5.235
5.331
13,380,121
+0.13(+2.54%)
Feb 17, 2017
5.199
5.199
5.199
0
+0.03(+0.59%)
Feb 16, 2017
5.225
5.262
5.144
5.168
8,833,055
-0.07(-1.40%)
Feb 15, 2017
5.235
5.302
5.192
5.241
10,559,983
+0.01(+0.16%)
Feb 14, 2017
5.138
5.260
5.134
5.233
7,588,547
+0.08(+1.46%)
Feb 13, 2017
5.235
5.255
5.143
5.158
7,234,587
-0.06(-1.13%)
Feb 10, 2017
5.188
5.235
5.142
5.217
7,481,213
+0.05(+1.06%)
Feb 09, 2017
5.040
5.164
5.032
5.162
7,320,388
+0.12(+2.42%)
Feb 08, 2017
4.999
5.053
4.989
5.040
6,828,825
+0.03(+0.65%)
Feb 07, 2017
5.022
5.082
4.983
5.007
10,720,463
-0.01(-0.20%)
Feb 06, 2017
5.030
5.072
4.985
5.018
8,384,092
-0.01(-0.24%)
Feb 03, 2017
4.951
5.062
4.936
5.030
11,030,947
+0.07(+1.48%)
Feb 02, 2017
4.959
4.997
4.934
4.957
8,124,678
+0.02(+0.33%)
Feb 01, 2017
4.979
5.008
4.896
4.940
8,622,090
-0.04(-0.78%)
Jan 31, 2017
4.875
4.989
4.851
4.979
7,854,783
+0.06(+1.28%)
Jan 30, 2017
4.904
4.926
4.853
4.916
8,515,547
-0.03(-0.53%)
Jan 27, 2017
4.936
4.981
4.871
4.942
13,129,654
+0.02(+0.37%)
Jan 26, 2017
4.930
5.020
4.904
4.924
15,544,517
+0.01(+0.21%)
Jan 25, 2017
4.879
4.924
4.865
4.914
9,283,051
+0.06(+1.26%)
Jan 24, 2017
4.867
4.910
4.822
4.853
14,021,039
-0.01(-0.25%)
Jan 23, 2017
4.812
4.879
4.768
4.865
10,752,557
+0.07(+1.48%)
Jan 20, 2017
4.770
4.805
4.743
4.794
12,621,776
+0.05(+1.16%)
Jan 19, 2017
4.784
4.816
4.713
4.739
9,849,088
-0.04(-0.77%)
Jan 18, 2017
4.737
4.801
4.656
4.776
10,730,507
+0.03(+0.64%)
Jan 17, 2017
4.623
4.829
4.611
4.745
24,504,054
+0.12(+2.68%)
Jan 13, 2017
4.621
4.621
4.621
0
-0.40(-8.05%)
Jan 12, 2017
5.003
5.071
4.997
5.026
12,999,709
+0.02(+0.45%)
Jan 11, 2017
5.030
5.109
4.981
5.003
12,507,717
-0.01(-0.12%)
Jan 10, 2017
4.985
5.102
4.969
5.010
11,033,037
+0.03(+0.61%)
Jan 09, 2017
5.001
5.014
4.947
4.979
8,099,406
-0.01(-0.12%)
Jan 06, 2017
5.113
5.117
4.981
4.985
11,481,872
-0.10(-1.92%)
Jan 05, 2017
5.197
5.197
5.062
5.083
14,940,926
-0.19(-3.55%)
Jan 04, 2017
5.201
5.296
5.201
5.270
11,035,177
+0.11(+2.17%)
Jan 03, 2017
5.172
5.178
5.086
5.158
9,548,795
+0.02(+0.44%)
Dec 30, 2016
5.136
5.136
5.136
0
-0.02(-0.32%)
Dec 29, 2016
5.132
5.237
5.132
5.152
8,434,690
+0.01(+0.28%)
Dec 28, 2016
5.243
5.276
5.099
5.138
8,441,001
-0.14(-2.62%)
Dec 27, 2016
5.166
5.286
5.164
5.276
7,850,986
+0.11(+2.13%)
Dec 23, 2016
5.166
5.166
5.166
0
+0.07(+1.40%)
Dec 22, 2016
5.361
5.361
5.091
5.095
11,295,461
-0.27(-5.04%)
Dec 21, 2016
5.300
5.396
5.256
5.365
9,244,715
+0.05(+1.03%)
Dec 20, 2016
5.258
5.319
5.253
5.310
5,069,857
+0.04(+0.85%)
Dec 19, 2016
5.166
5.268
5.166
5.266
6,471,368
+0.10(+1.89%)
Dec 16, 2016
5.154
5.221
5.142
5.168
16,641,185
+0.02(+0.32%)
Dec 15, 2016
5.138
5.227
5.103
5.152
9,664,413
+0.01(+0.24%)
Dec 14, 2016
5.355
5.371
5.121
5.140
11,673,360
-0.23(-4.21%)
Dec 13, 2016
5.390
5.458
5.353
5.365
11,801,490
-0.01(-0.11%)
Dec 12, 2016
5.298
5.382
5.239
5.371
10,556,318
+0.08(+1.54%)
Dec 09, 2016
5.266
5.353
5.239
5.290
12,058,853
+0.01(+0.19%)
Dec 08, 2016
5.286
5.322
5.192
5.280
15,248,877
+0.01(+0.12%)
Dec 07, 2016
5.117
5.308
5.115
5.274
13,767,616
+0.21(+4.22%)
Dec 06, 2016
5.012
5.068
4.999
5.060
7,411,791
+0.08(+1.51%)
Dec 05, 2016
4.969
5.058
4.940
4.985
11,486,476
+0.05(+1.03%)
Dec 02, 2016
5.003
5.048
4.906
4.934
7,736,204
-0.08(-1.50%)
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
.