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
)
22.12
-1.02 (-4.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2008
8.147
8.810
8.115
8.679
18,561,106
+0.42(+5.05%)
Jan 30, 2008
8.335
8.428
8.130
8.261
14,076,728
-0.10(-1.19%)
Jan 29, 2008
8.548
8.548
8.263
8.361
14,778,157
-0.13(-1.53%)
Jan 28, 2008
8.344
8.522
8.081
8.490
15,250,077
+0.14(+1.69%)
Jan 25, 2008
8.926
9.009
8.309
8.349
21,797,998
-0.47(-5.38%)
Jan 24, 2008
8.829
8.918
8.586
8.824
21,947,660
+0.06(+0.71%)
Jan 23, 2008
8.263
8.773
8.038
8.761
34,307,140
+0.27(+3.13%)
Jan 22, 2008
7.842
8.596
7.534
8.495
36,615,020
+0.19(+2.33%)
Jan 21, 2008
8.428
8.750
8.256
8.302
0
+0.00(+0.00%)
Jan 18, 2008
8.428
8.750
8.256
8.302
23,022,604
-0.07(-0.80%)
Jan 17, 2008
8.647
9.031
8.310
8.369
26,814,772
-0.27(-3.10%)
Jan 16, 2008
8.329
8.728
8.329
8.637
29,529,538
+0.08(+0.98%)
Jan 15, 2008
8.997
8.997
8.467
8.553
23,428,116
-0.49(-5.40%)
Jan 14, 2008
8.810
9.086
8.800
9.041
19,720,576
+0.27(+3.05%)
Jan 11, 2008
8.753
9.005
8.686
8.773
29,475,482
-0.03(-0.29%)
Jan 10, 2008
9.111
9.425
8.458
8.798
59,500,476
-0.48(-5.15%)
Jan 09, 2008
9.419
9.527
8.920
9.276
38,795,020
-0.17(-1.76%)
Jan 08, 2008
9.603
9.947
9.403
9.443
19,138,768
-0.07(-0.74%)
Jan 07, 2008
9.519
9.746
9.401
9.514
19,617,620
-0.09(-0.91%)
Jan 04, 2008
9.923
9.923
9.549
9.601
23,867,690
-0.52(-5.11%)
Jan 03, 2008
10.15
10.34
10.06
10.12
14,618,757
-0.03(-0.32%)
Jan 02, 2008
10.46
10.48
9.972
10.15
13,959,164
-0.30(-2.91%)
Jan 01, 2008
10.42
10.53
10.40
10.45
12,443,305
+0.00(+0.00%)
Dec 31, 2007
10.42
10.53
10.40
10.45
12,443,305
-0.03(-0.31%)
Dec 28, 2007
10.47
10.60
10.42
10.49
10,396,397
+0.02(+0.16%)
Dec 27, 2007
10.53
10.60
10.35
10.47
12,448,937
-0.11(-1.08%)
Dec 26, 2007
10.72
10.72
10.41
10.58
10,188,638
-0.07(-0.66%)
Dec 24, 2007
10.56
10.69
10.42
10.65
7,998,833
+0.31(+3.01%)
Dec 21, 2007
10.53
10.56
10.31
10.34
24,535,676
-0.11(-1.05%)
Dec 20, 2007
10.32
10.47
10.22
10.45
13,474,144
+0.19(+1.85%)
Dec 19, 2007
10.35
10.42
10.14
10.26
15,649,435
+0.00(+0.02%)
Dec 18, 2007
9.879
10.30
9.861
10.26
23,792,062
+0.47(+4.83%)
Dec 17, 2007
9.763
9.931
9.729
9.788
20,796,418
-0.01(-0.10%)
Dec 14, 2007
9.679
10.01
9.578
9.798
21,096,622
+0.11(+1.15%)
Dec 13, 2007
9.803
9.931
9.615
9.687
105,881,448
-0.18(-1.83%)
Dec 12, 2007
10.01
10.11
9.733
9.867
15,785,357
+0.08(+0.86%)
Dec 11, 2007
10.14
10.17
9.690
9.783
16,034,850
-0.32(-3.13%)
Dec 10, 2007
10.25
10.44
10.07
10.10
13,777,581
-0.13(-1.28%)
Dec 07, 2007
10.20
10.73
10.17
10.23
22,208,150
+0.19(+1.89%)
Dec 06, 2007
9.916
10.12
9.605
10.04
42,261,536
+0.29(+3.02%)
Dec 05, 2007
9.768
9.847
9.625
9.746
9,953,272
+0.12(+1.21%)
Dec 04, 2007
9.593
9.709
9.445
9.630
12,339,441
-0.07(-0.68%)
Dec 03, 2007
9.763
9.911
9.595
9.696
15,197,001
+0.03(+0.26%)
Nov 30, 2007
9.601
9.699
9.485
9.670
26,653,032
+0.27(+2.85%)
Nov 29, 2007
9.526
9.526
9.157
9.403
13,975,632
+0.02(+0.16%)
Nov 28, 2007
9.145
9.435
8.620
9.387
19,835,294
+0.44(+4.95%)
Nov 27, 2007
8.808
9.063
8.778
8.945
17,938,032
+0.28(+3.22%)
Nov 26, 2007
8.585
8.911
8.509
8.665
22,714,540
+0.22(+2.65%)
Nov 23, 2007
8.490
8.529
8.309
8.441
5,965,143
+0.14(+1.68%)
Nov 21, 2007
8.465
8.465
8.206
8.302
20,963,666
-0.28(-3.31%)
Nov 20, 2007
8.303
8.940
7.989
8.586
68,760,608
-0.33(-3.74%)
Nov 19, 2007
9.367
9.367
8.635
8.920
31,507,058
-0.34(-3.65%)
Nov 16, 2007
9.371
9.371
8.837
9.258
22,842,482
-0.16(-1.66%)
Nov 15, 2007
9.197
9.520
9.068
9.414
17,959,710
+0.35(+3.82%)
Nov 14, 2007
9.462
9.583
9.032
9.068
13,697,183
-0.09(-1.03%)
Nov 13, 2007
8.817
9.263
8.817
9.162
12,795,612
+0.41(+4.67%)
Nov 12, 2007
8.615
8.879
8.465
8.753
17,498,768
-0.13(-1.48%)
Nov 09, 2007
9.005
9.147
8.723
8.884
19,962,674
-0.51(-5.41%)
Nov 08, 2007
9.510
9.628
8.837
9.393
18,616,652
-0.10(-1.10%)
Nov 07, 2007
9.648
9.975
9.492
9.497
11,292,051
-0.38(-3.87%)
Nov 06, 2007
9.616
9.923
9.616
9.879
11,571,557
+0.29(+3.00%)
Nov 05, 2007
9.510
9.642
9.325
9.591
9,657,190
+0.08(+0.80%)
Nov 02, 2007
9.923
10.01
9.318
9.515
13,007,571
-0.22(-2.28%)
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
.