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
)
29.12
+3.66 (+14.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2013
9.151
9.151
8.894
8.991
11,334,845
-0.08(-0.89%)
Aug 29, 2013
8.928
9.217
8.900
9.072
7,910,653
+0.19(+2.09%)
Aug 28, 2013
8.788
8.952
8.780
8.886
12,621,185
+0.09(+1.07%)
Aug 27, 2013
9.271
9.275
8.787
8.792
14,257,969
-0.54(-5.75%)
Aug 26, 2013
9.184
9.474
9.184
9.328
12,802,784
+0.14(+1.47%)
Aug 23, 2013
9.367
9.406
9.047
9.193
13,281,730
-0.05(-0.56%)
Aug 22, 2013
9.608
9.987
9.184
9.244
56,913,028
+0.76(+9.01%)
Aug 21, 2013
8.548
8.664
8.425
8.480
9,293,479
-0.11(-1.29%)
Aug 20, 2013
8.577
8.612
8.500
8.591
10,986,326
+0.10(+1.13%)
Aug 19, 2013
8.498
8.587
8.471
8.495
9,602,826
+0.02(+0.25%)
Aug 16, 2013
8.455
8.644
8.377
8.473
8,842,996
-0.02(-0.23%)
Aug 15, 2013
8.585
8.630
8.432
8.493
7,036,343
-0.18(-2.05%)
Aug 14, 2013
8.740
8.838
8.642
8.671
7,142,332
-0.10(-1.12%)
Aug 13, 2013
8.833
8.844
8.682
8.769
8,821,147
-0.04(-0.49%)
Aug 12, 2013
8.646
8.832
8.618
8.812
7,884,176
+0.09(+1.04%)
Aug 09, 2013
8.589
8.805
8.568
8.721
9,696,080
+0.09(+0.99%)
Aug 08, 2013
8.527
8.675
8.483
8.635
15,621,619
+0.11(+1.27%)
Aug 07, 2013
8.657
8.708
8.402
8.527
20,706,708
-0.20(-2.27%)
Aug 06, 2013
8.940
9.020
8.682
8.724
20,418,576
-0.23(-2.59%)
Aug 05, 2013
8.961
9.107
8.878
8.956
15,330,173
-0.02(-0.20%)
Aug 02, 2013
8.721
9.022
8.544
8.974
22,049,482
+0.07(+0.82%)
Aug 01, 2013
8.819
9.146
8.772
8.901
23,579,412
+0.16(+1.88%)
Jul 31, 2013
8.395
8.819
8.395
8.737
26,427,076
+0.38(+4.58%)
Jul 30, 2013
8.094
8.415
8.092
8.354
15,193,569
+0.27(+3.35%)
Jul 29, 2013
8.133
8.146
7.937
8.083
10,909,076
-0.07(-0.90%)
Jul 26, 2013
7.846
8.165
7.812
8.156
14,587,767
+0.25(+3.13%)
Jul 25, 2013
7.679
7.914
7.627
7.909
10,438,772
+0.21(+2.71%)
Jul 24, 2013
7.615
7.911
7.608
7.700
14,291,088
+0.15(+1.93%)
Jul 23, 2013
7.679
7.729
7.538
7.554
10,604,918
-0.11(-1.39%)
Jul 22, 2013
7.748
7.800
7.654
7.661
6,113,085
-0.08(-1.01%)
Jul 19, 2013
7.813
7.916
7.715
7.740
9,409,626
-0.03(-0.39%)
Jul 18, 2013
7.747
7.836
7.746
7.770
5,274,668
+0.04(+0.53%)
Jul 17, 2013
7.820
7.861
7.718
7.729
10,422,313
-0.08(-1.00%)
Jul 16, 2013
7.724
7.821
7.563
7.807
19,902,416
+0.06(+0.83%)
Jul 15, 2013
7.688
7.748
7.652
7.743
10,741,263
+0.06(+0.72%)
Jul 12, 2013
7.590
7.690
7.499
7.688
10,494,549
+0.10(+1.34%)
Jul 11, 2013
7.656
7.701
7.522
7.586
12,594,731
+0.03(+0.42%)
Jul 10, 2013
7.599
7.647
7.515
7.554
10,072,519
-0.05(-0.63%)
Jul 09, 2013
7.608
7.700
7.524
7.602
9,449,309
+0.01(+0.14%)
Jul 08, 2013
7.672
7.713
7.545
7.592
13,177,617
-0.06(-0.84%)
Jul 05, 2013
7.588
7.659
7.419
7.656
6,042,905
+0.11(+1.44%)
Jul 03, 2013
7.506
7.615
7.496
7.547
3,522,405
+0.04(+0.50%)
Jul 02, 2013
7.531
7.612
7.481
7.510
15,291,068
-0.01(-0.09%)
Jul 01, 2013
7.480
7.540
7.419
7.517
10,141,548
+0.03(+0.43%)
Jun 28, 2013
7.323
7.629
7.323
7.485
19,628,552
+0.21(+2.84%)
Jun 27, 2013
7.212
7.314
7.193
7.278
11,303,052
+0.09(+1.21%)
Jun 26, 2013
7.139
7.234
7.033
7.191
15,017,243
+0.06(+0.80%)
Jun 25, 2013
7.152
7.200
7.027
7.134
17,955,246
+0.03(+0.40%)
Jun 24, 2013
7.177
7.252
7.082
7.106
23,475,028
-0.16(-2.16%)
Jun 21, 2013
7.374
7.396
7.202
7.262
34,283,092
-0.03(-0.39%)
Jun 20, 2013
7.180
7.367
7.054
7.291
48,329,520
+0.43(+6.25%)
Jun 19, 2013
6.817
6.954
6.787
6.862
9,711,724
+0.01(+0.18%)
Jun 18, 2013
6.819
6.853
6.755
6.849
9,497,298
-0.01(-0.10%)
Jun 17, 2013
6.949
7.011
6.773
6.856
14,026,579
-0.09(-1.31%)
Jun 14, 2013
6.881
7.082
6.872
6.947
34,061,384
+0.26(+3.94%)
Jun 13, 2013
6.529
6.803
6.447
6.684
18,510,830
+0.17(+2.57%)
Jun 12, 2013
6.771
6.805
6.493
6.516
20,872,692
-0.20(-3.00%)
Jun 11, 2013
6.520
6.888
6.488
6.717
49,979,668
+0.49(+7.80%)
Jun 10, 2013
6.545
6.589
6.204
6.231
24,576,776
-0.31(-4.79%)
Jun 07, 2013
6.340
6.673
6.329
6.545
39,906,172
+0.38(+6.15%)
Jun 06, 2013
6.219
6.370
6.051
6.165
23,097,400
-0.04(-0.69%)
Jun 05, 2013
6.292
6.370
6.098
6.208
23,931,446
-0.11(-1.78%)
Jun 04, 2013
6.115
6.418
6.103
6.320
37,233,364
+0.19(+3.17%)
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
.