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 (%)
Oct 29, 2010
3.259
3.309
3.230
3.308
14,163,055
+0.04(+1.24%)
Oct 28, 2010
3.284
3.297
3.244
3.267
12,286,252
+0.01(+0.15%)
Oct 27, 2010
3.249
3.266
3.203
3.262
19,330,718
+0.03(+0.78%)
Oct 25, 2010
3.240
3.266
3.202
3.237
18,948,284
+0.02(+0.52%)
Oct 22, 2010
3.212
3.225
3.185
3.220
14,400,245
+0.02(+0.47%)
Oct 21, 2010
3.196
3.217
3.183
3.205
19,352,680
+0.01(+0.42%)
Oct 20, 2010
3.111
3.220
3.082
3.191
33,777,552
+0.09(+2.93%)
Oct 19, 2010
3.045
3.143
3.040
3.101
41,966,796
+0.03(+0.82%)
Oct 18, 2010
3.102
3.138
3.018
3.075
37,153,864
-0.01(-0.27%)
Oct 15, 2010
3.170
3.188
3.064
3.084
45,435,268
-0.08(-2.66%)
Oct 14, 2010
3.240
3.266
3.139
3.168
34,118,100
-0.07(-2.23%)
Oct 13, 2010
3.346
3.346
3.237
3.240
30,150,966
-0.09(-2.78%)
Oct 12, 2010
3.395
3.400
3.282
3.333
31,859,024
-0.10(-2.80%)
Oct 11, 2010
3.380
3.432
3.365
3.429
14,803,174
+0.05(+1.44%)
Oct 08, 2010
3.380
3.400
3.340
3.380
12,024,948
+0.03(+0.80%)
Oct 07, 2010
3.410
3.427
3.341
3.353
12,450,494
-0.05(-1.44%)
Oct 06, 2010
3.402
3.425
3.378
3.402
14,220,492
-0.01(-0.15%)
Oct 05, 2010
3.380
3.466
3.375
3.407
18,274,304
+0.06(+1.76%)
Oct 04, 2010
3.345
3.366
3.303
3.348
13,108,797
-0.02(-0.55%)
Oct 01, 2010
3.366
3.375
3.284
3.366
17,502,166
+0.05(+1.49%)
Sep 30, 2010
3.318
3.361
3.259
3.317
16,040
+0.00(+0.03%)
Sep 29, 2010
3.336
3.357
3.308
3.316
9,073,427
-0.03(-0.91%)
Sep 28, 2010
3.355
3.368
3.284
3.346
15,580,230
+0.01(+0.30%)
Sep 27, 2010
3.373
3.375
3.323
3.336
8,734,683
-0.02(-0.50%)
Sep 24, 2010
3.341
3.373
3.303
3.353
17,345,492
+0.06(+1.94%)
Sep 23, 2010
3.289
3.341
3.249
3.289
16,843,382
+0.01(+0.21%)
Sep 22, 2010
3.271
3.289
3.247
3.282
15,132,447
+0.00(+0.10%)
Sep 21, 2010
3.292
3.324
3.249
3.279
19,623,454
-0.01(-0.41%)
Sep 20, 2010
3.279
3.323
3.263
3.292
23,417,174
+0.03(+0.98%)
Sep 17, 2010
3.260
3.304
3.208
3.260
29,812,824
+0.13(+4.20%)
Sep 15, 2010
3.112
3.148
3.090
3.129
11,921,327
-0.00(-0.11%)
Sep 14, 2010
3.149
3.196
3.129
3.133
18,076,210
-0.01(-0.21%)
Sep 13, 2010
3.106
3.178
3.102
3.139
15,186,391
+0.07(+2.19%)
Sep 10, 2010
3.107
3.119
3.067
3.072
18,203,434
-0.02(-0.71%)
Sep 09, 2010
3.146
3.159
3.082
3.094
12,337,884
-0.03(-1.02%)
Sep 08, 2010
3.143
3.178
3.114
3.126
12,789,986
-0.03(-0.96%)
Sep 07, 2010
3.191
3.193
3.148
3.156
968
-0.04(-1.37%)
Sep 03, 2010
3.146
3.214
3.146
3.200
11,388,222
+0.09(+2.76%)
Sep 02, 2010
3.080
3.143
3.080
3.114
3,130
+0.04(+1.20%)
Sep 01, 2010
3.057
3.109
3.040
3.077
18,519,144
+0.05(+1.73%)
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%)
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
.