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, 2018
3.049
3.049
3.049
0
-0.07(-2.28%)
Aug 30, 2018
3.214
3.214
3.106
3.120
17,119,868
-0.12(-3.82%)
Aug 29, 2018
3.249
3.286
3.159
3.244
17,842,948
+0.02(+0.64%)
Aug 28, 2018
3.380
3.389
3.217
3.224
29,683,110
-0.16(-4.62%)
Aug 27, 2018
3.784
3.791
3.343
3.380
63,954,392
-0.42(-11.12%)
Aug 24, 2018
3.851
3.869
3.722
3.803
19,696,710
-0.05(-1.25%)
Aug 23, 2018
3.901
3.954
3.819
3.851
15,596,795
-0.05(-1.30%)
Aug 22, 2018
3.800
3.968
3.793
3.901
28,750,072
+0.11(+2.97%)
Aug 21, 2018
3.676
3.807
3.636
3.789
22,603,244
+0.15(+4.04%)
Aug 20, 2018
3.538
3.672
3.527
3.642
15,698,737
+0.12(+3.39%)
Aug 17, 2018
3.485
3.527
3.444
3.522
7,108,312
+0.03(+0.72%)
Aug 16, 2018
3.570
3.575
3.496
3.497
7,484,954
-0.05(-1.30%)
Aug 15, 2018
3.552
3.560
3.490
3.543
9,129,607
-0.02(-0.52%)
Aug 14, 2018
3.508
3.577
3.491
3.561
8,502,002
+0.07(+1.91%)
Aug 13, 2018
3.527
3.534
3.472
3.495
9,144,126
-0.03(-0.72%)
Aug 10, 2018
3.488
3.584
3.469
3.520
10,517,969
+0.03(+0.72%)
Aug 09, 2018
3.504
3.552
3.442
3.495
10,196,463
-0.01(-0.26%)
Aug 08, 2018
3.474
3.519
3.449
3.504
9,483,264
+0.03(+0.86%)
Aug 07, 2018
3.428
3.496
3.405
3.474
8,502,080
+0.06(+1.75%)
Aug 06, 2018
3.419
3.442
3.387
3.414
9,031,408
+0.00(+0.07%)
Aug 03, 2018
3.375
3.423
3.354
3.412
11,129,914
+0.05(+1.57%)
Aug 02, 2018
3.357
3.395
3.311
3.359
11,007,577
-0.03(-0.75%)
Aug 01, 2018
3.313
3.419
3.309
3.384
9,051,647
+0.07(+2.22%)
Jul 31, 2018
3.382
3.384
3.311
3.311
12,001,631
-0.07(-1.97%)
Jul 30, 2018
3.419
3.442
3.352
3.377
6,867,817
-0.03(-0.88%)
Jul 27, 2018
3.426
3.439
3.343
3.407
6,162,539
+0.00(+0.14%)
Jul 26, 2018
3.334
3.456
3.332
3.403
7,352,685
+0.07(+2.07%)
Jul 25, 2018
3.375
3.378
3.274
3.334
14,558,761
-0.06(-1.83%)
Jul 24, 2018
3.442
3.442
3.368
3.396
6,714,373
-0.03(-0.74%)
Jul 23, 2018
3.458
3.467
3.396
3.421
7,981,478
-0.04(-1.26%)
Jul 20, 2018
3.426
3.495
3.419
3.465
9,348,270
+0.04(+1.07%)
Jul 19, 2018
3.350
3.453
3.332
3.428
7,522,624
+0.08(+2.33%)
Jul 18, 2018
3.354
3.366
3.289
3.350
8,920,936
+0.00(+0.00%)
Jul 17, 2018
3.485
3.543
3.341
3.350
13,253,394
-0.15(-4.20%)
Jul 16, 2018
3.508
3.534
3.459
3.497
7,862,636
-0.01(-0.39%)
Jul 13, 2018
3.444
3.552
3.444
3.511
10,150,654
+0.04(+1.26%)
Jul 12, 2018
3.389
3.474
3.387
3.467
8,382,354
+0.09(+2.65%)
Jul 11, 2018
3.394
3.407
3.322
3.377
9,956,890
-0.04(-1.08%)
Jul 10, 2018
3.568
3.570
3.403
3.414
12,694,639
-0.14(-3.94%)
Jul 09, 2018
3.577
3.590
3.484
3.554
17,059,458
+0.07(+2.11%)
Jul 06, 2018
3.371
3.499
3.364
3.481
17,631,966
+0.12(+3.55%)
Jul 05, 2018
3.235
3.377
3.226
3.361
20,551,092
+0.13(+4.13%)
Jul 03, 2018
3.228
3.228
3.228
0
-0.03(-0.78%)
Jul 02, 2018
3.352
3.377
3.224
3.253
16,204,114
-0.09(-2.81%)
Jun 29, 2018
3.444
3.462
3.334
3.348
14,802,712
-0.07(-2.08%)
Jun 28, 2018
3.352
3.421
3.329
3.419
8,292,169
+0.06(+1.92%)
Jun 27, 2018
3.446
3.485
3.350
3.354
9,817,923
-0.09(-2.47%)
Jun 26, 2018
3.490
3.492
3.375
3.439
11,740,614
-0.03(-0.93%)
Jun 25, 2018
3.541
3.612
3.433
3.472
11,685,030
-0.09(-2.64%)
Jun 22, 2018
3.573
3.604
3.472
3.566
51,762,112
-0.00(-0.06%)
Jun 21, 2018
3.632
3.672
3.559
3.568
15,503,807
-0.04(-1.15%)
Jun 20, 2018
3.626
3.632
3.520
3.610
22,476,556
-0.01(-0.25%)
Jun 19, 2018
3.527
3.621
3.469
3.619
44,134,604
+0.13(+3.62%)
Jun 18, 2018
3.205
3.626
3.072
3.492
103,526,824
+0.28(+8.88%)
Jun 15, 2018
3.299
2.952
3.207
57,202,052
+0.26(+8.64%)
Jun 14, 2018
3.056
3.060
2.918
2.952
32,780,644
-0.11(-3.60%)
Jun 13, 2018
3.210
3.210
2.998
3.063
38,404,672
-0.17(-5.12%)
Jun 12, 2018
3.290
3.302
3.228
3.228
14,715,203
-0.06(-1.68%)
Jun 11, 2018
3.251
3.292
3.230
3.283
20,532,738
+0.03(+0.99%)
Jun 08, 2018
3.251
3.271
3.223
3.251
22,484,670
+0.01(+0.28%)
Jun 07, 2018
3.244
3.276
3.215
3.242
14,362,619
+0.02(+0.49%)
Jun 06, 2018
3.226
22,994,690
-0.04(-1.23%)
Jun 05, 2018
3.186
3.278
3.132
3.267
25,459,022
+0.08(+2.53%)
Jun 04, 2018
3.086
3.188
3.007
3.186
32,610,388
+0.12(+3.79%)
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
.