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
)
20.88
-2.26 (-9.77%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 21, 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, 2018
3.126
3.132
3.034
3.054
14,086,767
-0.05(-1.52%)
Apr 27, 2018
3.061
3.112
3.043
3.101
11,176,478
+0.04(+1.39%)
Apr 26, 2018
3.043
3.106
3.009
3.059
14,355,477
+0.05(+1.56%)
Apr 25, 2018
2.987
3.050
2.974
3.012
16,281,726
+0.01(+0.37%)
Apr 24, 2018
2.974
3.052
2.934
3.000
16,150,987
+0.05(+1.59%)
Apr 23, 2018
2.886
2.987
2.886
2.954
16,505,194
+0.07(+2.48%)
Apr 20, 2018
3.014
3.030
2.866
2.882
27,713,092
-0.14(-4.73%)
Apr 19, 2018
3.056
3.083
3.009
3.025
11,206,802
-0.03(-1.03%)
Apr 18, 2018
3.130
3.139
3.043
3.056
15,971,255
-0.06(-2.01%)
Apr 17, 2018
3.108
3.173
3.097
3.119
19,169,526
+0.03(+0.94%)
Apr 16, 2018
3.072
3.110
3.043
3.090
14,425,541
+0.04(+1.47%)
Apr 13, 2018
3.072
3.119
3.032
3.045
14,251,110
-0.00(-0.15%)
Apr 12, 2018
3.101
3.103
3.014
3.050
13,918,977
-0.05(-1.52%)
Apr 11, 2018
3.047
3.128
3.043
3.097
19,146,168
+0.04(+1.17%)
Apr 10, 2018
3.061
3.100
3.023
3.061
25,894,114
+0.04(+1.48%)
Apr 09, 2018
3.023
3.078
3.005
3.016
25,491,642
+0.01(+0.37%)
Apr 06, 2018
3.003
3.056
2.962
3.005
18,941,994
-0.03(-0.96%)
Apr 05, 2018
2.987
3.050
2.969
3.034
22,974,640
+0.05(+1.65%)
Apr 04, 2018
2.868
3.016
2.844
2.985
28,530,944
+0.07(+2.54%)
Apr 03, 2018
2.828
2.937
2.819
2.911
25,687,272
+0.04(+1.48%)
Apr 02, 2018
2.799
2.971
2.797
2.868
49,742,732
+0.04(+1.58%)
Mar 29, 2018
2.824
2.824
2.824
0
-0.34(-10.81%)
Mar 28, 2018
3.132
3.202
3.090
3.166
33,982,220
+0.06(+1.95%)
Mar 27, 2018
3.148
3.179
3.082
3.106
20,017,398
-0.04(-1.14%)
Mar 26, 2018
3.065
3.153
3.040
3.141
22,412,380
+0.12(+4.00%)
Mar 23, 2018
3.115
3.119
3.018
3.021
17,035,450
-0.07(-2.39%)
Mar 22, 2018
3.119
3.153
3.041
3.094
19,852,912
-0.04(-1.36%)
Mar 21, 2018
3.202
3.233
3.135
3.137
19,714,588
-0.10(-3.11%)
Mar 20, 2018
3.316
3.345
3.211
3.238
19,138,196
-0.08(-2.30%)
Mar 19, 2018
3.410
3.448
3.303
3.314
17,769,984
-0.14(-3.96%)
Mar 16, 2018
3.432
3.504
3.427
3.450
22,721,734
+0.02(+0.72%)
Mar 15, 2018
3.468
3.495
3.414
3.426
8,343,978
-0.03(-0.97%)
Mar 14, 2018
3.517
3.540
3.452
3.459
11,253,162
-0.03(-0.96%)
Mar 13, 2018
3.497
3.581
3.486
3.493
12,923,099
+0.01(+0.39%)
Mar 12, 2018
3.546
3.582
3.468
3.479
17,333,076
-0.07(-1.89%)
Mar 09, 2018
3.511
3.555
3.470
3.546
17,742,466
+0.05(+1.34%)
Mar 08, 2018
3.569
3.591
3.464
3.499
13,295,192
-0.07(-1.88%)
Mar 07, 2018
3.618
3.567
13,360,457
-0.03(-0.75%)
Mar 06, 2018
3.591
3.618
3.535
3.593
11,892,182
+0.00(+0.06%)
Mar 05, 2018
3.551
3.605
3.508
3.591
18,932,234
+0.03(+0.75%)
Mar 02, 2018
3.482
3.578
3.447
3.564
15,883,345
+0.08(+2.18%)
Mar 01, 2018
3.449
3.545
3.442
3.488
14,341,048
+0.06(+1.78%)
Feb 28, 2018
3.418
3.484
3.403
3.427
21,686,966
+0.03(+0.77%)
Feb 27, 2018
3.517
3.624
3.401
3.401
20,480,020
-0.11(-3.17%)
Feb 26, 2018
3.495
3.517
3.460
3.512
12,687,323
+0.02(+0.69%)
Feb 23, 2018
3.449
3.493
3.423
3.488
11,813,051
+0.08(+2.24%)
Feb 22, 2018
3.401
3.412
11,226,867
-0.02(-0.45%)
Feb 21, 2018
3.473
3.541
3.421
3.427
13,877,454
-0.04(-1.07%)
Feb 20, 2018
3.560
3.565
3.446
3.464
11,398,659
-0.12(-3.29%)
Feb 16, 2018
3.582
3.582
3.582
0
-0.00(-0.06%)
Feb 15, 2018
3.560
3.604
3.546
3.584
10,359,856
+0.04(+1.17%)
Feb 14, 2018
3.403
3.582
3.392
3.543
14,722,993
+0.14(+4.11%)
Feb 13, 2018
3.442
3.464
3.383
3.403
11,278,088
-0.05(-1.39%)
Feb 12, 2018
3.558
3.567
3.412
3.451
11,133,430
-0.08(-2.29%)
Feb 09, 2018
3.490
3.567
3.423
3.532
25,825,076
+0.07(+2.15%)
Feb 08, 2018
3.593
3.615
3.442
3.458
19,625,530
-0.14(-3.89%)
Feb 07, 2018
3.530
3.590
3.528
3.597
20,204,032
+0.07(+2.04%)
Feb 06, 2018
3.355
3.578
3.298
3.525
22,717,978
+0.06(+1.77%)
Feb 05, 2018
3.525
3.543
3.448
3.464
18,815,404
-0.08(-2.28%)
Feb 02, 2018
3.617
3.639
3.543
3.545
14,895,322
-0.09(-2.58%)
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
.