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
)
11.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2007
5.689
5.733
5.572
5.583
8,964,887
-0.07(-1.31%)
Apr 27, 2007
5.730
5.737
5.634
5.657
14,669,153
-0.07(-1.23%)
Apr 26, 2007
5.710
5.770
5.662
5.728
11,619,839
+0.04(+0.62%)
Apr 25, 2007
5.753
5.807
5.659
5.693
11,908,507
-0.06(-0.97%)
Apr 24, 2007
5.891
5.891
5.725
5.748
10,973,411
-0.13(-2.29%)
Apr 23, 2007
5.740
6.034
5.740
5.883
13,799,990
+0.15(+2.64%)
Apr 20, 2007
5.681
5.774
5.637
5.731
10,275,179
+0.17(+3.09%)
Apr 19, 2007
5.577
5.614
5.491
5.560
10,801,470
-0.08(-1.46%)
Apr 18, 2007
5.711
5.738
5.630
5.642
6,182,086
-0.07(-1.27%)
Apr 17, 2007
5.711
5.807
5.666
5.715
11,466,505
+0.02(+0.35%)
Apr 16, 2007
5.708
5.774
5.585
5.694
9,524,601
+0.01(+0.12%)
Apr 13, 2007
5.716
5.747
5.597
5.688
7,552,251
-0.02(-0.35%)
Apr 12, 2007
5.780
5.788
5.656
5.708
8,746,844
-0.07(-1.25%)
Apr 11, 2007
5.816
5.849
5.646
5.780
14,444,968
+0.05(+0.82%)
Apr 10, 2007
5.590
5.762
5.529
5.733
11,025,691
+0.16(+2.90%)
Apr 09, 2007
5.622
5.630
5.508
5.572
6,731,030
-0.04(-0.66%)
Apr 05, 2007
5.538
5.624
5.533
5.609
6,224,860
+0.06(+1.03%)
Apr 04, 2007
5.561
5.619
5.524
5.551
7,741,010
-0.04(-0.63%)
Apr 03, 2007
5.553
5.634
5.540
5.587
8,925,392
+0.04(+0.79%)
Apr 02, 2007
5.496
5.622
5.482
5.543
11,363,133
+0.06(+1.11%)
Mar 30, 2007
5.445
5.540
5.378
5.482
11,431,073
+0.03(+0.46%)
Mar 29, 2007
5.487
5.487
5.351
5.457
18,054,258
-0.03(-0.55%)
Mar 28, 2007
5.238
5.551
5.206
5.487
30,900,926
+0.24(+4.62%)
Mar 27, 2007
5.161
5.290
5.092
5.245
54,888,616
+0.54(+11.41%)
Mar 26, 2007
4.634
4.733
4.570
4.708
11,281,743
+0.11(+2.34%)
Mar 23, 2007
4.612
4.659
4.541
4.600
8,502,002
+0.00(+0.04%)
Mar 22, 2007
4.671
4.696
4.545
4.599
8,207,334
-0.05(-1.12%)
Mar 21, 2007
4.642
4.668
4.592
4.651
7,197,384
-0.00(-0.07%)
Mar 20, 2007
4.580
4.664
4.572
4.654
9,546,410
+0.07(+1.62%)
Mar 19, 2007
4.516
4.582
4.498
4.580
8,648,742
+2.33(+103.63%)
Mar 16, 2007
2.285
2.298
2.230
2.249
8,697,458
-0.03(-1.31%)
Mar 15, 2007
2.242
2.284
2.237
2.279
7,197,978
+0.04(+1.67%)
Mar 14, 2007
2.266
2.267
2.195
2.242
7,801,572
-0.03(-1.21%)
Mar 13, 2007
2.307
2.296
2.262
2.269
6,678,744
-0.04(-1.66%)
Mar 12, 2007
2.288
2.313
2.266
2.307
6,574,185
+0.03(+1.16%)
Mar 09, 2007
2.262
2.285
2.257
2.281
10,244,464
+0.02(+0.82%)
Mar 08, 2007
2.203
2.277
2.193
2.262
11,646,514
+0.08(+3.78%)
Mar 07, 2007
2.182
2.213
2.171
2.180
8,984,996
+0.00(+0.02%)
Mar 06, 2007
2.163
2.196
2.157
2.179
7,069,654
+0.03(+1.29%)
Mar 05, 2007
2.142
2.188
2.100
2.152
9,435,316
-0.01(-0.31%)
Mar 02, 2007
2.192
2.220
2.154
2.158
8,480,021
-0.04(-1.69%)
Mar 01, 2007
2.159
2.226
2.134
2.195
12,219,203
-0.01(-0.40%)
Feb 28, 2007
2.199
2.232
2.150
2.204
10,770,827
+0.01(+0.46%)
Feb 27, 2007
2.203
2.236
2.179
2.194
10,568,837
-0.05(-2.32%)
Feb 26, 2007
2.273
2.279
2.245
2.246
8,015,444
-0.02(-0.84%)
Feb 23, 2007
2.281
2.290
2.243
2.265
9,959,302
-0.02(-0.88%)
Feb 22, 2007
2.328
2.329
2.223
2.285
18,687,652
-0.04(-1.83%)
Feb 21, 2007
2.265
2.364
2.265
2.328
18,495,168
+0.06(+2.58%)
Feb 20, 2007
2.261
2.285
2.253
2.269
8,812,711
+0.01(+0.35%)
Feb 16, 2007
2.261
2.275
2.247
2.261
11,905,536
+0.00(+0.02%)
Feb 15, 2007
2.304
2.304
2.259
2.261
7,915,637
-0.01(-0.35%)
Feb 14, 2007
2.261
2.279
2.258
2.269
11,564,803
+0.01(+0.56%)
Feb 13, 2007
2.241
2.269
2.235
2.256
9,331,707
+0.02(+1.09%)
Feb 12, 2007
2.268
2.272
2.222
2.232
10,857,255
-0.02(-0.92%)
Feb 09, 2007
2.236
2.266
2.231
2.253
13,734,141
+0.01(+0.53%)
Feb 08, 2007
2.253
2.261
2.229
2.241
6,616,959
-0.02(-0.86%)
Feb 07, 2007
2.224
2.272
2.213
2.260
11,140,350
+0.04(+1.84%)
Feb 06, 2007
2.235
2.239
2.200
2.219
9,853,554
-0.01(-0.49%)
Feb 05, 2007
2.268
2.274
2.227
2.230
7,072,031
-0.04(-1.67%)
Feb 02, 2007
2.276
2.301
2.258
2.268
11,930,488
+0.00(+0.11%)
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
.