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 (%)
Jul 30, 2010
3.375
3.378
3.266
3.375
14,083,043
+0.05(+1.57%)
Jul 29, 2010
3.373
3.395
3.274
3.323
20,841,146
-0.05(-1.35%)
Jul 28, 2010
3.368
3.481
3.363
3.368
724
-0.05(-1.38%)
Jul 27, 2010
3.415
3.537
3.409
3.415
968
-0.10(-2.87%)
Jul 26, 2010
3.441
3.516
3.419
3.516
11,292,781
+0.07(+1.90%)
Jul 23, 2010
3.353
3.451
3.331
3.451
18,592,954
+0.09(+2.55%)
Jul 22, 2010
3.341
3.385
3.319
3.365
19,503,092
+0.06(+1.68%)
Jul 21, 2010
3.340
3.373
3.301
3.309
24,543,732
-0.02(-0.71%)
Jul 20, 2010
3.333
3.335
3.212
3.333
16,913,454
+0.07(+2.06%)
Jul 19, 2010
3.190
3.274
3.196
3.266
23,000,332
+0.08(+2.37%)
Jul 16, 2010
3.190
3.274
3.170
3.190
25,882,208
-0.06(-1.97%)
Jul 15, 2010
3.281
3.301
3.228
3.254
20,017,204
-0.03(-0.92%)
Jul 14, 2010
3.282
3.343
3.228
3.284
23,436,362
+0.00(+0.00%)
Jul 13, 2010
3.282
3.318
3.247
3.284
18,864,340
+0.03(+0.98%)
Jul 12, 2010
3.198
3.272
3.196
3.252
22,492,250
+0.05(+1.52%)
Jul 09, 2010
3.203
3.215
3.126
3.203
15,327,463
+0.03(+0.95%)
Jul 08, 2010
3.173
3.230
3.149
3.173
25,242,950
+0.02(+0.53%)
Jul 07, 2010
3.112
3.171
3.094
3.156
24,245,030
+0.06(+1.90%)
Jul 06, 2010
3.097
3.170
3.072
3.097
1,295
+0.02(+0.71%)
Jul 02, 2010
3.075
3.228
3.069
3.075
33,965,568
-0.13(-4.20%)
Jul 01, 2010
3.144
3.254
3.139
3.210
58,139,788
+0.05(+1.49%)
Jun 30, 2010
3.089
3.178
3.070
3.163
1,568
+0.08(+2.57%)
Jun 29, 2010
3.124
3.124
3.023
3.084
40,753,496
-0.03(-1.03%)
Jun 25, 2010
3.116
3.153
3.055
3.116
37,773,872
+0.02(+0.76%)
Jun 24, 2010
3.166
3.190
3.075
3.092
3,861
-0.09(-2.75%)
Jun 23, 2010
3.158
3.203
3.119
3.180
21,711,974
+0.01(+0.32%)
Jun 22, 2010
3.175
3.232
3.154
3.170
28,529,122
-0.01(-0.16%)
Jun 21, 2010
3.286
3.286
3.154
3.175
28,892,450
-0.06(-1.82%)
Jun 18, 2010
3.234
3.279
3.215
3.234
36,104,880
-0.03(-0.77%)
Jun 17, 2010
3.308
3.333
3.232
3.259
39,334,960
-0.05(-1.43%)
Jun 16, 2010
3.462
3.466
3.279
3.306
59,557,892
-0.18(-5.17%)
Jun 15, 2010
3.691
3.730
3.333
3.486
19,248
-0.20(-5.35%)
Jun 14, 2010
3.653
3.732
3.638
3.683
25,518,614
+0.04(+1.02%)
Jun 11, 2010
3.542
3.708
3.510
3.646
30,104,884
+0.07(+2.03%)
Jun 10, 2010
3.594
3.644
3.543
3.574
20,990,168
+0.04(+1.14%)
Jun 09, 2010
3.548
3.607
3.515
3.533
22,779,556
+0.00(+0.00%)
Jun 08, 2010
3.557
3.574
3.451
3.533
37,340,888
-0.03(-0.71%)
Jun 07, 2010
3.666
3.710
3.552
3.558
26,435,928
-0.11(-2.89%)
Jun 04, 2010
3.664
3.789
3.627
3.664
25,226,038
-0.11(-3.03%)
Jun 03, 2010
3.732
3.827
3.708
3.779
20,142,260
+0.05(+1.45%)
Jun 02, 2010
3.691
3.744
3.651
3.725
32,253
+0.05(+1.23%)
Jun 01, 2010
3.804
3.816
3.680
3.680
25,187,826
-0.16(-4.08%)
May 28, 2010
3.836
3.897
3.750
3.836
23,431,866
-0.03(-0.83%)
May 27, 2010
3.801
3.875
3.787
3.868
29,077,942
+0.22(+6.09%)
May 26, 2010
3.717
3.737
3.638
3.646
31,054,278
-0.04(-1.14%)
May 25, 2010
3.499
3.703
3.478
3.688
2,970
+0.11(+2.96%)
May 24, 2010
3.589
3.631
3.535
3.582
28,767,500
-0.00(-0.09%)
May 21, 2010
3.446
3.636
3.414
3.585
35,750,900
+0.11(+3.30%)
May 20, 2010
3.560
3.644
3.469
3.471
86,953,200
-0.11(-3.06%)
May 19, 2010
3.594
3.619
3.484
3.580
38,334,524
-0.02(-0.65%)
May 18, 2010
3.733
3.772
3.587
3.604
25,291,256
-0.10(-2.81%)
May 17, 2010
3.675
3.712
3.584
3.708
30,314,228
+0.03(+0.82%)
May 14, 2010
3.678
3.754
3.513
3.678
56,251,116
-0.14(-3.66%)
May 13, 2010
3.890
3.947
3.813
3.818
21,381,542
-0.01(-0.26%)
May 12, 2010
3.836
3.910
3.750
3.828
30,749,790
-0.03(-0.87%)
May 11, 2010
3.909
3.912
3.851
3.861
1,188
-0.06(-1.54%)
May 10, 2010
3.898
3.924
3.863
3.922
28,874,186
+0.12(+3.19%)
May 07, 2010
3.873
3.930
3.690
3.801
41,904,464
-0.10(-2.59%)
May 06, 2010
4.087
4.112
3.718
3.902
39,413,440
-0.18(-4.45%)
May 05, 2010
4.105
4.188
4.077
4.084
25,718,798
-0.08(-1.94%)
May 04, 2010
4.259
4.259
4.121
4.164
29,078,174
-0.07(-1.59%)
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
.