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: 4:10 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, 2019
2.827
2.868
2.802
2.829
11,663,595
+0.01(+0.26%)
Feb 27, 2019
2.819
2.885
2.810
2.822
14,050,358
+0.01(+0.26%)
Feb 26, 2019
2.790
2.831
2.781
2.815
8,922,622
+0.02(+0.78%)
Feb 25, 2019
2.752
2.853
2.752
2.793
14,865,759
+0.04(+1.58%)
Feb 22, 2019
2.665
2.752
2.665
2.749
13,438,590
+0.08(+3.08%)
Feb 21, 2019
2.715
2.730
2.662
2.667
10,293,595
-0.04(-1.52%)
Feb 20, 2019
2.715
2.732
2.696
2.708
12,239,965
+0.00(+0.00%)
Feb 19, 2019
2.771
2.773
2.691
2.708
13,671,042
-0.06(-2.01%)
Feb 15, 2019
2.740
2.766
2.727
2.764
9,147,373
+0.02(+0.88%)
Feb 14, 2019
2.749
2.761
2.718
2.740
10,208,978
-0.03(-1.22%)
Feb 13, 2019
2.795
2.839
2.752
2.773
8,820,470
-0.02(-0.69%)
Feb 12, 2019
2.732
2.802
2.732
2.793
11,073,007
+0.06(+2.21%)
Feb 11, 2019
2.752
2.754
2.698
2.732
7,930,472
-0.01(-0.44%)
Feb 08, 2019
2.754
2.778
2.735
2.744
7,450,489
-0.03(-1.05%)
Feb 07, 2019
2.756
2.802
2.715
2.773
8,358,485
-0.01(-0.35%)
Feb 06, 2019
2.810
2.829
2.756
2.783
14,390,446
-0.07(-2.38%)
Feb 05, 2019
2.747
2.856
2.744
2.851
17,657,300
+0.10(+3.69%)
Feb 04, 2019
2.718
2.776
2.660
2.749
17,663,520
+0.03(+1.16%)
Feb 01, 2019
2.735
2.764
2.703
2.718
14,381,533
-0.02(-0.88%)
Jan 31, 2019
2.701
2.788
2.684
2.742
25,019,368
+0.03(+1.25%)
Jan 30, 2019
2.720
2.749
2.686
2.708
25,426,546
-0.02(-0.71%)
Jan 29, 2019
2.996
3.022
2.686
2.727
135,874,640
-1.02(-27.23%)
Jan 28, 2019
3.806
3.818
3.625
3.748
12,344,566
-0.10(-2.52%)
Jan 25, 2019
3.859
3.883
3.803
3.845
7,920,720
+0.02(+0.63%)
Jan 24, 2019
3.743
3.820
3.733
3.820
5,297,928
+0.08(+2.07%)
Jan 23, 2019
3.702
3.765
3.658
3.743
7,597,100
+0.05(+1.38%)
Jan 22, 2019
3.823
3.845
3.666
3.692
13,187,672
-0.16(-4.14%)
Jan 18, 2019
3.874
4.086
3.840
3.852
35,348,364
+0.04(+1.01%)
Jan 17, 2019
3.745
3.825
3.699
3.813
7,208,566
+0.02(+0.57%)
Jan 16, 2019
3.765
3.842
3.719
3.791
8,241,027
+0.04(+0.97%)
Jan 15, 2019
3.772
3.782
3.673
3.755
9,215,281
-0.03(-0.70%)
Jan 14, 2019
3.830
3.903
3.765
3.782
14,933,494
-0.05(-1.32%)
Jan 11, 2019
3.835
3.881
3.812
3.832
10,007,188
-0.03(-0.69%)
Jan 10, 2019
3.806
3.869
3.753
3.859
12,013,469
-0.00(-0.13%)
Jan 09, 2019
3.830
3.963
3.801
3.864
14,700,488
+0.04(+1.08%)
Jan 08, 2019
3.748
3.842
3.663
3.823
14,242,445
+0.08(+2.13%)
Jan 07, 2019
3.654
3.823
3.612
3.743
19,512,388
+0.06(+1.58%)
Jan 04, 2019
3.392
3.697
3.313
3.685
49,279,520
+0.55(+17.50%)
Jan 03, 2019
3.139
3.206
3.068
3.136
7,238,960
-0.02(-0.77%)
Jan 02, 2019
3.010
3.187
3.003
3.160
8,785,084
+0.11(+3.57%)
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%)
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
.