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
+0.93 (+4.19%)
Official Closing 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 (%)
Jun 30, 2014
7.409
7.475
7.381
7.416
8,209,359
+0.02(+0.30%)
Jun 27, 2014
7.409
7.512
7.376
7.394
15,959,423
-0.04(-0.54%)
Jun 26, 2014
7.374
7.442
7.278
7.435
10,416,803
+0.07(+0.90%)
Jun 25, 2014
7.358
7.418
7.298
7.369
11,234,095
-0.01(-0.07%)
Jun 24, 2014
7.392
7.466
7.330
7.374
10,502,984
-0.03(-0.40%)
Jun 23, 2014
7.347
7.433
7.297
7.403
8,776,625
+0.05(+0.72%)
Jun 20, 2014
7.330
7.407
7.310
7.350
15,983,641
+0.03(+0.38%)
Jun 19, 2014
7.350
7.407
7.273
7.323
12,775,786
-0.01(-0.10%)
Jun 18, 2014
7.389
7.389
7.227
7.330
15,489,051
-0.05(-0.72%)
Jun 17, 2014
7.140
7.392
7.030
7.383
27,596,584
+0.47(+6.81%)
Jun 16, 2014
6.753
6.915
6.742
6.912
9,920,597
+0.13(+1.97%)
Jun 13, 2014
6.658
6.799
6.612
6.779
10,177,614
+0.13(+1.90%)
Jun 12, 2014
6.881
6.889
6.630
6.652
14,233,566
-0.26(-3.82%)
Jun 11, 2014
6.843
7.160
6.833
6.916
18,549,132
+0.08(+1.21%)
Jun 10, 2014
6.696
6.848
6.654
6.833
11,313,674
+0.00(+0.03%)
Jun 06, 2014
6.727
6.865
6.724
6.832
9,974,053
+0.11(+1.61%)
Jun 05, 2014
6.826
6.839
6.672
6.724
8,977,222
-0.10(-1.53%)
Jun 04, 2014
6.685
6.938
6.650
6.828
10,376,913
+0.13(+1.89%)
Jun 03, 2014
6.680
6.733
6.577
6.702
15,666,445
+0.00(+0.03%)
Jun 02, 2014
6.905
6.936
6.696
6.700
12,200,045
-0.18(-2.56%)
May 30, 2014
6.934
6.959
6.857
6.876
13,315,176
-0.06(-0.84%)
May 29, 2014
6.957
7.012
6.854
6.934
13,519,184
-0.01(-0.10%)
May 28, 2014
6.774
6.952
6.681
6.941
15,163,647
+0.17(+2.47%)
May 27, 2014
7.030
7.094
6.750
6.774
17,208,034
-0.21(-2.97%)
May 23, 2014
7.001
6.981
6.981
6.981
33,128,188
+0.26(+3.81%)
May 22, 2014
6.685
6.801
6.549
6.725
11,827,592
+0.01(+0.22%)
May 21, 2014
6.621
6.778
6.621
6.710
14,691,048
+0.09(+1.40%)
May 20, 2014
6.699
6.752
6.589
6.618
18,790,280
-0.10(-1.49%)
May 19, 2014
6.596
6.752
6.498
6.718
20,181,622
+0.14(+2.10%)
May 16, 2014
6.438
6.581
6.434
6.580
10,703,803
+0.06(+0.98%)
May 15, 2014
6.565
6.580
6.376
6.516
13,252,613
-0.11(-1.62%)
May 14, 2014
6.839
6.847
6.609
6.623
11,929,175
-0.25(-3.67%)
May 13, 2014
6.710
6.903
6.696
6.876
14,163,455
+0.19(+2.80%)
May 12, 2014
6.647
6.776
6.639
6.689
10,635,178
+0.05(+0.71%)
May 09, 2014
6.541
6.681
6.496
6.641
9,656,273
+0.10(+1.50%)
May 08, 2014
6.500
6.683
6.483
6.543
15,902,482
+0.03(+0.50%)
May 07, 2014
6.883
6.903
6.480
6.511
30,500,744
-0.33(-4.83%)
May 06, 2014
6.963
6.968
6.833
6.841
13,263,606
-0.09(-1.28%)
May 05, 2014
7.152
7.172
6.925
6.930
16,277,925
-0.32(-4.43%)
May 02, 2014
7.146
7.355
7.132
7.252
10,353,083
+0.12(+1.68%)
May 01, 2014
7.244
7.299
7.126
7.132
12,306,109
-0.08(-1.06%)
Apr 30, 2014
7.293
7.317
7.097
7.208
11,071,599
-0.12(-1.66%)
Apr 29, 2014
7.323
7.355
7.199
7.330
10,492,523
+0.00(+0.02%)
Apr 28, 2014
7.195
7.353
7.123
7.328
9,825,214
+0.18(+2.46%)
Apr 25, 2014
7.212
7.261
7.079
7.152
9,057,671
-0.15(-2.09%)
Apr 24, 2014
7.308
7.373
7.170
7.304
12,354,443
+0.05(+0.75%)
Apr 23, 2014
7.699
7.753
7.244
7.250
20,213,484
-0.43(-5.58%)
Apr 22, 2014
7.422
7.778
7.422
7.679
15,813,709
+0.24(+3.17%)
Apr 21, 2014
7.524
7.613
7.406
7.442
10,213,043
-0.09(-1.21%)
Apr 17, 2014
7.375
7.533
7.533
7.533
13,272,414
+0.13(+1.79%)
Apr 16, 2014
7.600
7.633
7.381
7.401
11,311,862
-0.13(-1.71%)
Apr 15, 2014
7.502
7.604
7.403
7.530
19,472,266
+0.05(+0.68%)
Apr 14, 2014
7.422
7.560
7.395
7.479
18,190,748
+0.12(+1.60%)
Apr 11, 2014
7.399
7.486
7.312
7.361
18,255,096
-0.13(-1.67%)
Apr 10, 2014
7.844
7.902
7.473
7.486
31,829,626
-0.36(-4.56%)
Apr 09, 2014
7.955
7.955
7.775
7.844
18,610,544
-0.10(-1.28%)
Apr 08, 2014
7.915
8.011
7.885
7.946
21,482,356
+0.04(+0.51%)
Apr 07, 2014
7.753
7.942
7.646
7.906
22,834,228
+0.12(+1.59%)
Apr 04, 2014
8.254
8.262
7.697
7.782
37,379,604
-0.28(-3.49%)
Apr 03, 2014
7.904
8.076
7.884
8.064
27,295,482
+0.19(+2.35%)
Apr 02, 2014
7.739
7.891
7.708
7.878
24,889,768
+0.14(+1.86%)
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
.