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 (%)
Mar 31, 2009
4.599
4.875
4.572
4.716
32,128,118
+0.16(+3.51%)
Mar 30, 2009
4.575
4.609
4.430
4.557
19,844,360
+0.14(+3.28%)
Mar 26, 2009
4.745
4.789
4.341
4.412
65,294,468
-0.11(-2.35%)
Mar 25, 2009
4.607
4.607
4.292
4.518
38,324,740
-0.04(-0.78%)
Mar 24, 2009
4.420
4.700
4.343
4.553
37,316,388
+0.07(+1.62%)
Mar 23, 2009
4.420
4.481
4.413
4.481
32,597,512
+0.30(+7.12%)
Mar 20, 2009
4.344
4.365
4.124
4.183
22,128,186
-0.10(-2.24%)
Mar 19, 2009
4.228
4.355
4.079
4.279
21,798,194
+0.10(+2.39%)
Mar 18, 2009
4.174
4.318
4.097
4.179
27,860,286
-0.02(-0.50%)
Mar 17, 2009
4.100
4.210
4.020
4.200
18,830,572
+0.09(+2.21%)
Mar 16, 2009
4.376
4.376
4.084
4.109
16,223,462
-0.21(-4.87%)
Mar 13, 2009
4.292
4.393
4.223
4.319
0
+0.04(+1.02%)
Mar 12, 2009
4.250
4.289
4.043
4.275
18,572,560
+0.02(+0.55%)
Mar 11, 2009
4.230
4.398
4.149
4.252
19,663,210
+0.01(+0.20%)
Mar 10, 2009
3.952
4.274
3.914
4.243
24,131,244
+0.39(+10.09%)
Mar 09, 2009
3.733
3.882
3.671
3.855
27,568,452
+0.09(+2.32%)
Mar 06, 2009
4.006
4.072
3.673
3.767
0
-0.18(-4.60%)
Mar 05, 2009
4.489
4.528
3.760
3.949
89,170,240
-0.65(-14.07%)
Mar 04, 2009
4.467
4.666
4.461
4.595
16,928,538
+0.20(+4.64%)
Mar 02, 2009
4.435
4.557
4.361
4.392
16,588,707
-0.14(-3.08%)
Feb 27, 2009
4.454
4.639
4.412
4.531
0
-0.01(-0.30%)
Feb 26, 2009
4.836
4.848
4.541
4.545
24,039,630
-0.22(-4.63%)
Feb 25, 2009
4.570
4.895
4.523
4.765
30,759,170
+0.16(+3.47%)
Feb 24, 2009
4.472
4.708
4.429
4.605
24,065,526
+0.19(+4.35%)
Feb 23, 2009
4.575
4.595
4.392
4.413
21,450,212
-0.08(-1.72%)
Feb 20, 2009
4.400
4.555
4.307
4.491
31,203,050
+0.01(+0.19%)
Feb 19, 2009
4.738
4.782
4.430
4.482
45,943,564
+0.30(+7.08%)
Feb 18, 2009
4.243
4.297
4.144
4.186
11,964,363
-0.03(-0.60%)
Feb 17, 2009
4.297
4.365
4.158
4.211
20,310,458
-0.21(-4.69%)
Feb 13, 2009
4.514
4.585
4.361
4.419
20,877,468
-0.12(-2.74%)
Feb 12, 2009
4.432
4.558
4.321
4.543
14,865,945
+0.08(+1.81%)
Feb 11, 2009
4.558
4.570
4.387
4.462
12,399,937
-0.07(-1.45%)
Feb 10, 2009
4.572
4.701
4.387
4.528
19,964,052
-0.09(-1.90%)
Feb 09, 2009
4.647
4.755
4.580
4.615
9,448,600
-0.10(-2.11%)
Feb 06, 2009
4.624
4.767
4.545
4.715
14,409,774
+0.15(+3.32%)
Feb 05, 2009
4.363
4.621
4.336
4.563
16,458,441
+0.19(+4.31%)
Feb 04, 2009
4.323
4.531
4.228
4.375
17,589,960
+0.06(+1.44%)
Feb 03, 2009
4.287
4.356
4.205
4.312
16,549,343
+0.03(+0.63%)
Feb 02, 2009
4.126
4.348
4.082
4.286
16,511,375
+0.11(+2.74%)
Jan 30, 2009
4.445
4.530
4.158
4.171
0
-0.26(-5.85%)
Jan 29, 2009
4.654
4.656
4.410
4.430
15,525,734
-0.31(-6.47%)
Jan 28, 2009
4.587
4.752
4.546
4.737
17,800,096
+0.30(+6.71%)
Jan 27, 2009
4.484
4.583
4.375
4.439
15,201,647
-0.03(-0.72%)
Jan 26, 2009
4.373
4.550
4.324
4.471
26,308,336
+0.13(+2.91%)
Jan 23, 2009
4.055
4.419
3.915
4.344
24,534,536
+0.25(+6.08%)
Jan 22, 2009
4.072
4.208
3.907
4.095
21,321,788
-0.02(-0.41%)
Jan 21, 2009
4.035
4.114
3.828
4.112
15,958,225
+0.23(+5.99%)
Jan 20, 2009
4.137
4.205
3.858
3.880
20,216,944
-0.27(-6.60%)
Jan 16, 2009
4.129
4.193
3.919
4.154
22,492,908
+0.14(+3.57%)
Jan 15, 2009
3.967
4.132
3.819
4.011
34,998,980
+0.07(+1.71%)
Jan 14, 2009
4.114
4.114
3.877
3.944
24,405,744
-0.20(-4.91%)
Jan 13, 2009
4.240
4.341
4.075
4.148
19,120,108
-0.14(-3.26%)
Jan 12, 2009
4.375
4.388
4.201
4.287
21,785,664
-0.11(-2.53%)
Jan 09, 2009
4.306
4.503
4.186
4.398
26,970,928
+0.09(+2.15%)
Jan 08, 2009
4.156
4.402
3.871
4.306
62,609,292
+0.50(+13.14%)
Jan 07, 2009
3.942
3.942
3.747
3.806
16,519,603
-0.15(-3.87%)
Jan 06, 2009
4.048
4.129
3.897
3.959
20,596,958
-0.05(-1.30%)
Jan 05, 2009
3.912
4.122
3.871
4.011
20,254,704
+0.11(+2.76%)
Jan 02, 2009
3.658
3.998
3.542
3.903
0
+0.26(+7.06%)
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
.