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
+3.66 (+14.38%)
Official Closing 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 (%)
Mar 28, 2013
4.460
5.064
4.460
4.940
55,731,804
+0.27(+5.75%)
Mar 27, 2013
4.642
4.711
4.617
4.672
17,176,568
+0.02(+0.34%)
Mar 26, 2013
4.527
4.663
4.492
4.656
20,076,314
+0.17(+3.86%)
Mar 25, 2013
4.559
4.622
4.452
4.483
12,268,264
-0.05(-1.09%)
Mar 22, 2013
4.476
4.555
4.430
4.532
6,818,585
+0.07(+1.66%)
Mar 21, 2013
4.477
4.534
4.416
4.458
10,717,575
-0.04(-0.83%)
Mar 20, 2013
4.484
4.507
4.423
4.495
10,358,493
+0.04(+0.83%)
Mar 19, 2013
4.553
4.553
4.396
4.458
7,327,959
-0.08(-1.87%)
Mar 18, 2013
4.446
4.557
4.446
4.543
8,234,519
+0.05(+1.06%)
Mar 15, 2013
4.474
4.500
4.409
4.495
14,797,758
+0.01(+0.16%)
Mar 14, 2013
4.539
4.539
4.437
4.488
9,195,160
-0.04(-0.94%)
Mar 13, 2013
4.492
4.567
4.488
4.530
7,996,010
+0.03(+0.67%)
Mar 12, 2013
4.463
4.511
4.416
4.500
9,166,925
+0.04(+0.87%)
Mar 11, 2013
4.356
4.463
4.303
4.461
11,843,817
+0.10(+2.39%)
Mar 08, 2013
4.357
4.412
4.292
4.357
8,160,763
+0.02(+0.53%)
Mar 07, 2013
4.304
4.373
4.271
4.334
7,130,385
+0.02(+0.53%)
Mar 06, 2013
4.340
4.373
4.257
4.311
12,310,671
+0.02(+0.45%)
Mar 05, 2013
4.200
4.303
4.181
4.292
19,657,184
+0.13(+3.23%)
Mar 04, 2013
4.232
4.251
4.126
4.158
18,683,442
-0.09(-2.12%)
Mar 01, 2013
4.352
4.389
4.230
4.248
19,972,794
-0.13(-2.97%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
Feb 01, 2013
4.243
4.334
4.098
4.313
25,229,334
+0.26(+6.42%)
Jan 31, 2013
4.133
4.140
3.943
4.053
29,567,642
-0.08(-1.86%)
Jan 30, 2013
4.191
4.226
4.119
4.130
12,760,853
-0.07(-1.58%)
Jan 29, 2013
4.131
4.231
4.096
4.196
13,762,528
+0.04(+1.01%)
Jan 28, 2013
4.149
4.158
4.109
4.154
9,410,453
+0.01(+0.30%)
Jan 25, 2013
4.121
4.154
4.088
4.142
11,521,905
+0.04(+1.02%)
Jan 24, 2013
4.051
4.112
4.037
4.100
13,165,783
+0.06(+1.38%)
Jan 23, 2013
4.075
4.103
4.016
4.044
10,253,618
-0.03(-0.73%)
Jan 22, 2013
4.079
4.095
4.044
4.074
10,913,797
+0.01(+0.17%)
Jan 18, 2013
4.110
4.112
4.051
4.067
12,116,331
-0.04(-0.89%)
Jan 17, 2013
4.058
4.152
4.046
4.103
14,881,957
+0.07(+1.82%)
Jan 16, 2013
4.040
4.074
4.014
4.030
15,112,711
-0.02(-0.39%)
Jan 15, 2013
4.000
4.049
3.983
4.046
16,357,607
+0.03(+0.65%)
Jan 14, 2013
4.051
4.081
3.992
4.019
20,062,858
-0.04(-1.03%)
Jan 11, 2013
3.962
4.061
3.895
4.061
30,152,094
+0.08(+2.02%)
Jan 10, 2013
3.985
3.997
3.913
3.981
22,326,986
+0.03(+0.80%)
Jan 09, 2013
4.039
4.074
3.934
3.950
24,798,390
-0.10(-2.50%)
Jan 08, 2013
4.006
4.185
3.958
4.051
63,728,644
-0.27(-6.30%)
Jan 07, 2013
4.308
4.353
4.170
4.323
22,805,770
-0.01(-0.20%)
Jan 04, 2013
4.266
4.397
4.255
4.332
23,127,732
+0.08(+1.81%)
Jan 03, 2013
4.468
4.487
4.178
4.255
60,925,608
-0.23(-5.07%)
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
.