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
)
11.11
-0.18 (-1.59%)
Streaming Delayed Price
Updated: 1:13 PM EDT, Apr 30, 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 30, 2012
3.839
3.860
3.768
3.856
9,897,384
+0.01(+0.35%)
Apr 27, 2012
3.856
3.856
3.772
3.843
15,193,386
+0.02(+0.44%)
Apr 26, 2012
3.819
3.862
3.806
3.826
9,813,685
+0.00(+0.00%)
Apr 25, 2012
3.817
3.831
3.768
3.826
11,971,389
+0.05(+1.35%)
Apr 24, 2012
3.789
3.828
3.755
3.775
21,122,690
-0.02(-0.40%)
Apr 23, 2012
3.756
3.797
3.704
3.790
16,748,403
-0.00(-0.04%)
Apr 20, 2012
3.801
3.848
3.763
3.792
18,571,758
+0.02(+0.40%)
Apr 19, 2012
3.770
3.819
3.750
3.777
20,846,662
+0.00(+0.00%)
Apr 18, 2012
3.736
3.790
3.711
3.777
22,681,802
+0.02(+0.63%)
Apr 17, 2012
3.697
3.762
3.694
3.753
23,639,862
+0.08(+2.07%)
Apr 16, 2012
3.609
3.695
3.553
3.677
20,228,334
+0.08(+2.21%)
Apr 13, 2012
3.643
3.643
3.579
3.597
13,213,692
-0.06(-1.53%)
Apr 12, 2012
3.609
3.679
3.601
3.653
12,406,011
+0.05(+1.36%)
Apr 11, 2012
3.612
3.646
3.548
3.604
28,735,922
-0.03(-0.70%)
Apr 10, 2012
3.687
3.719
3.609
3.629
17,602,420
-0.07(-1.97%)
Apr 09, 2012
3.651
3.741
3.631
3.702
14,849,493
+0.02(+0.55%)
Apr 05, 2012
3.699
3.746
3.668
3.682
16,580,284
-0.04(-1.00%)
Apr 04, 2012
3.724
3.772
3.679
3.719
16,828,650
-0.02(-0.41%)
Apr 03, 2012
3.811
3.853
3.716
3.734
23,182,896
-0.07(-1.87%)
Apr 02, 2012
3.684
3.838
3.665
3.806
29,526,352
+0.11(+2.84%)
Mar 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
Mar 01, 2012
3.878
4.043
3.875
4.039
28,912,670
+0.18(+4.65%)
Feb 29, 2012
3.958
3.970
3.856
3.860
18,746,676
-0.09(-2.36%)
Feb 28, 2012
3.894
3.965
3.882
3.953
13,545,912
+0.06(+1.43%)
Feb 27, 2012
3.850
3.941
3.845
3.897
11,882,242
+0.05(+1.19%)
Feb 24, 2012
3.934
3.951
3.848
3.851
15,607,836
-0.09(-2.40%)
Feb 23, 2012
3.889
3.995
3.880
3.946
10,811,257
+0.05(+1.39%)
Feb 22, 2012
3.961
3.978
3.873
3.892
13,841,799
-0.06(-1.42%)
Feb 21, 2012
3.953
4.024
3.926
3.948
12,641,240
+0.02(+0.52%)
Feb 17, 2012
3.929
3.950
3.897
3.928
11,655,695
+0.02(+0.61%)
Feb 16, 2012
3.853
3.928
3.853
3.904
17,565,032
+0.06(+1.68%)
Feb 15, 2012
3.871
3.880
3.836
3.839
21,363,670
-0.03(-0.74%)
Feb 14, 2012
3.851
3.871
3.811
3.868
23,313,630
+0.01(+0.17%)
Feb 13, 2012
3.873
3.882
3.794
3.861
33,359,592
+0.01(+0.26%)
Feb 10, 2012
3.954
3.974
3.814
3.851
47,907,896
-0.20(-4.98%)
Feb 09, 2012
4.137
4.137
4.040
4.053
22,819,842
-0.07(-1.67%)
Feb 08, 2012
4.084
4.353
4.065
4.122
50,636,480
+0.13(+3.20%)
Feb 07, 2012
3.927
4.001
3.927
3.994
17,002,894
+0.05(+1.37%)
Feb 06, 2012
3.972
3.983
3.909
3.940
21,736,936
-0.04(-0.97%)
Feb 03, 2012
3.957
4.006
3.952
3.979
15,023,082
+0.06(+1.59%)
Feb 02, 2012
3.946
3.961
3.909
3.917
20,254,460
-0.01(-0.17%)
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
.