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 (%)
Aug 31, 2010
3.023
3.052
2.979
3.025
74,902
+0.02(+0.73%)
Aug 30, 2010
3.058
3.063
2.989
3.003
17,523,874
-0.08(-2.67%)
Aug 27, 2010
3.085
3.104
3.013
3.085
19,698,880
-0.01(-0.22%)
Aug 26, 2010
3.092
3.134
3.065
3.092
594
-0.01(-0.27%)
Aug 25, 2010
3.053
3.124
3.033
3.101
20,045,264
+0.01(+0.44%)
Aug 24, 2010
3.070
3.119
3.025
3.087
1,205
-0.01(-0.43%)
Aug 23, 2010
3.186
3.196
3.084
3.101
17,417,432
-0.07(-2.07%)
Aug 20, 2010
3.191
3.218
3.124
3.166
23,815,908
-0.04(-1.31%)
Aug 19, 2010
3.260
3.311
3.173
3.208
1,205
-0.29(-8.19%)
Aug 18, 2010
3.351
3.513
3.351
3.494
19,728,490
+0.12(+3.70%)
Aug 17, 2010
3.366
3.402
3.326
3.370
9,470,872
+0.03(+0.96%)
Aug 16, 2010
3.277
3.355
3.223
3.338
12,749,059
+0.04(+1.33%)
Aug 13, 2010
3.294
3.323
3.276
3.294
14,271,565
-0.02(-0.71%)
Aug 12, 2010
3.314
3.390
3.272
3.318
21,841,812
-0.03(-0.76%)
Aug 11, 2010
3.417
3.429
3.328
3.343
968
-0.16(-4.66%)
Aug 10, 2010
3.505
3.523
3.436
3.506
2,970
-0.02(-0.62%)
Aug 09, 2010
3.562
3.602
3.513
3.528
20,399,560
-0.00(-0.05%)
Aug 06, 2010
3.530
3.535
3.440
3.530
16,215,109
-0.03(-0.76%)
Aug 05, 2010
3.568
3.572
3.503
3.557
13,315,659
-0.02(-0.61%)
Aug 04, 2010
3.503
3.617
3.481
3.579
20,801,324
+0.10(+2.90%)
Aug 03, 2010
3.550
3.550
3.451
3.478
594
-0.08(-2.13%)
Aug 02, 2010
3.405
3.562
3.405
3.553
27,119,950
+0.18(+5.29%)
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%)
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
.