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 (%)
Apr 29, 2011
4.358
4.390
4.311
4.323
32,056,660
-0.09(-1.98%)
Apr 28, 2011
4.395
4.459
4.395
4.410
17,481,338
-0.00(-0.08%)
Apr 27, 2011
4.444
4.477
4.398
4.413
26,205,416
-0.01(-0.27%)
Apr 26, 2011
4.454
4.481
4.407
4.425
21,818,826
-0.03(-0.75%)
Apr 25, 2011
4.417
4.472
4.392
4.459
25,823,358
-0.01(-0.19%)
Apr 21, 2011
4.420
4.526
4.376
4.467
32,080,156
+0.03(+0.72%)
Apr 20, 2011
4.511
4.535
4.429
4.435
30,936,334
-0.04(-0.79%)
Apr 19, 2011
4.397
4.475
4.390
4.471
25,564,424
+0.07(+1.61%)
Apr 18, 2011
4.412
4.484
4.314
4.400
57,826,592
-0.04(-0.98%)
Apr 15, 2011
4.250
4.457
4.208
4.444
65,171,124
+0.17(+3.90%)
Apr 14, 2011
4.254
4.410
4.233
4.277
62,415,088
+0.01(+0.20%)
Apr 13, 2011
4.031
4.318
4.026
4.269
96,143,032
+0.26(+6.55%)
Apr 12, 2011
3.978
4.065
3.964
4.006
23,186,418
+0.01(+0.21%)
Apr 11, 2011
3.996
4.052
3.981
3.998
23,087,622
-0.01(-0.25%)
Apr 08, 2011
4.043
4.070
3.962
4.008
23,438,786
-0.04(-0.92%)
Apr 07, 2011
4.030
4.109
4.020
4.045
29,146,368
+0.02(+0.54%)
Apr 06, 2011
3.969
4.077
3.964
4.023
28,813,644
+0.05(+1.36%)
Apr 05, 2011
3.799
4.038
3.792
3.969
40,007,760
+0.17(+4.47%)
Apr 04, 2011
3.858
3.895
3.782
3.799
15,513,526
-0.06(-1.53%)
Apr 01, 2011
3.818
3.877
3.797
3.858
31,802,948
+0.07(+1.78%)
Mar 31, 2011
3.799
3.813
3.749
3.791
16,687,837
-0.02(-0.49%)
Mar 30, 2011
3.791
3.834
3.745
3.809
21,081,924
+0.05(+1.39%)
Mar 29, 2011
3.693
3.781
3.688
3.757
23,736,068
+0.06(+1.59%)
Mar 28, 2011
3.669
3.710
3.669
3.698
16,847,962
+0.04(+1.15%)
Mar 25, 2011
3.676
3.712
3.653
3.656
30,336,660
-0.00(-0.05%)
Mar 24, 2011
3.740
3.770
3.621
3.658
54,405,592
+0.10(+2.94%)
Mar 23, 2011
3.528
3.565
3.483
3.553
23,258,838
+0.02(+0.43%)
Mar 22, 2011
3.570
3.585
3.533
3.538
15,605,294
-0.03(-0.80%)
Mar 21, 2011
3.560
3.567
3.533
3.567
21,425,920
+0.04(+1.10%)
Mar 18, 2011
3.562
3.563
3.469
3.528
33,604,984
-0.00(-0.10%)
Mar 17, 2011
3.499
3.587
3.485
3.531
26,606,752
+0.07(+2.14%)
Mar 16, 2011
3.442
3.510
3.420
3.457
31,905,804
+0.00(+0.05%)
Mar 15, 2011
3.424
3.483
3.336
3.456
38,966,772
+0.12(+3.58%)
Mar 14, 2011
3.308
3.385
3.297
3.336
24,105,960
+0.01(+0.25%)
Mar 11, 2011
3.274
3.351
3.274
3.328
19,660,918
+0.03(+0.97%)
Mar 10, 2011
3.311
3.329
3.282
3.296
29,785,352
-0.03(-0.91%)
Mar 09, 2011
3.336
3.348
3.316
3.326
22,491,430
-0.01(-0.30%)
Mar 08, 2011
3.316
3.372
3.276
3.336
14,051,616
+0.02(+0.56%)
Mar 07, 2011
3.387
3.414
3.313
3.318
21,206,902
-0.06(-1.70%)
Mar 04, 2011
3.370
3.390
3.353
3.375
14,559,633
-0.01(-0.40%)
Mar 03, 2011
3.336
3.395
3.306
3.388
19,339,218
+0.07(+2.18%)
Mar 02, 2011
3.309
3.354
3.301
3.316
16,574,241
-0.00(-0.10%)
Mar 01, 2011
3.358
3.375
3.309
3.319
22,893,794
-0.04(-1.15%)
Feb 28, 2011
3.366
3.368
3.326
3.358
13,243,257
+0.02(+0.50%)
Feb 25, 2011
3.303
3.345
3.281
3.341
14,682,788
+0.06(+1.74%)
Feb 24, 2011
3.311
3.319
3.274
3.284
22,160,088
-0.03(-0.86%)
Feb 23, 2011
3.316
3.350
3.289
3.313
24,044,574
+0.00(+0.00%)
Feb 22, 2011
3.365
3.372
3.292
3.313
32,209,750
-0.05(-1.35%)
Feb 18, 2011
3.395
3.427
3.343
3.358
21,597,000
-0.03(-0.80%)
Feb 17, 2011
3.397
3.464
3.377
3.385
18,735,958
-0.03(-0.79%)
Feb 16, 2011
3.388
3.419
3.363
3.412
25,635,014
+0.04(+1.15%)
Feb 15, 2011
3.329
3.392
3.329
3.373
26,457,886
+0.03(+0.86%)
Feb 14, 2011
3.311
3.366
3.292
3.345
28,362,676
-0.07(-2.02%)
Feb 11, 2011
3.412
3.434
3.378
3.414
24,793,404
-0.02(-0.44%)
Feb 10, 2011
3.296
3.481
3.284
3.429
36,129,268
+0.11(+3.40%)
Feb 09, 2011
3.373
3.387
3.304
3.316
22,397,872
-0.05(-1.60%)
Feb 08, 2011
3.390
3.393
3.340
3.370
26,838,072
-0.02(-0.60%)
Feb 07, 2011
3.390
3.412
3.375
3.390
21,525,038
+0.02(+0.45%)
Feb 04, 2011
3.314
3.421
3.314
3.375
35,545,284
+0.09(+2.82%)
Feb 03, 2011
3.331
3.398
3.230
3.282
38,195,972
-0.05(-1.61%)
Feb 02, 2011
3.444
3.444
3.321
3.336
45,144,420
-0.12(-3.55%)
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
.