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 (%)
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%)
Feb 01, 2007
2.259
2.283
2.251
2.266
19,388,676
+0.02(+0.77%)
Jan 31, 2007
2.219
2.259
2.210
2.248
11,471,852
+0.03(+1.31%)
Jan 30, 2007
2.237
2.255
2.209
2.219
14,075,148
-0.01(-0.64%)
Jan 29, 2007
2.199
2.246
2.190
2.234
14,072,772
+0.03(+1.59%)
Jan 26, 2007
2.268
2.269
2.151
2.199
35,205,692
-0.06(-2.63%)
Jan 25, 2007
2.353
2.354
2.232
2.258
22,256,936
-0.09(-3.77%)
Jan 24, 2007
2.322
2.370
2.322
2.346
9,043,217
+0.04(+1.53%)
Jan 23, 2007
2.314
2.340
2.308
2.311
9,907,022
-0.01(-0.24%)
Jan 22, 2007
2.353
2.360
2.293
2.317
19,249,660
-0.04(-1.75%)
Jan 19, 2007
2.387
2.387
2.338
2.358
9,101,438
-0.03(-1.44%)
Jan 18, 2007
2.420
2.432
2.387
2.392
8,551,312
-0.03(-1.23%)
Jan 17, 2007
2.422
2.451
2.417
2.422
6,799,938
-0.01(-0.23%)
Jan 16, 2007
2.432
2.458
2.418
2.428
7,370,263
+0.00(+0.09%)
Jan 12, 2007
2.442
2.450
2.410
2.426
8,231,692
-0.02(-0.65%)
Jan 11, 2007
2.400
2.444
2.394
2.442
12,256,049
+0.06(+2.44%)
Jan 10, 2007
2.367
2.387
2.351
2.383
9,980,689
+0.01(+0.51%)
Jan 09, 2007
2.296
2.384
2.294
2.371
19,116,584
+0.08(+3.39%)
Jan 08, 2007
2.336
2.343
2.277
2.293
15,528,289
-0.04(-1.78%)
Jan 05, 2007
2.332
2.359
2.328
2.335
15,967,914
+0.00(+0.14%)
Jan 04, 2007
2.324
2.361
2.307
2.332
28,822,804
+0.02(+0.93%)
Jan 03, 2007
2.319
2.320
2.245
2.310
23,655,422
-0.01(-0.38%)
Dec 29, 2006
2.340
2.356
2.315
2.319
8,054,653
-0.03(-1.22%)
Dec 28, 2006
2.344
2.367
2.329
2.348
6,664,486
+0.00(+0.14%)
Dec 27, 2006
2.323
2.361
2.320
2.344
8,571,511
+0.03(+1.25%)
Dec 26, 2006
2.310
2.320
2.289
2.315
4,573,294
-0.01(-0.42%)
Dec 22, 2006
2.333
2.343
2.319
2.325
3,943,560
-0.01(-0.43%)
Dec 21, 2006
2.319
2.354
2.319
2.335
11,248,474
+0.01(+0.60%)
Dec 20, 2006
2.317
2.357
2.311
2.321
11,481,357
+0.00(+0.20%)
Dec 19, 2006
2.328
2.328
2.267
2.317
26,137,524
-0.02(-0.74%)
Dec 18, 2006
2.392
2.408
2.324
2.334
17,253,522
-0.05(-2.01%)
Dec 15, 2006
2.398
2.421
2.381
2.382
10,764,886
-0.02(-0.68%)
Dec 14, 2006
2.367
2.405
2.365
2.398
10,635,375
+0.03(+1.26%)
Dec 13, 2006
2.379
2.399
2.345
2.368
11,798,600
-0.01(-0.21%)
Dec 12, 2006
2.407
2.426
2.364
2.373
10,953,806
-0.03(-1.45%)
Dec 11, 2006
2.431
2.432
2.391
2.408
6,603,889
-0.02(-0.97%)
Dec 08, 2006
2.412
2.458
2.405
2.432
12,777,658
+0.02(+1.03%)
Dec 07, 2006
2.418
2.441
2.394
2.407
13,042,622
-0.01(-0.47%)
Dec 06, 2006
2.388
2.458
2.385
2.418
15,546,111
+0.03(+1.27%)
Dec 05, 2006
2.370
2.416
2.354
2.388
10,984,699
+0.02(+0.85%)
Dec 04, 2006
2.331
2.390
2.331
2.368
9,221,444
+0.03(+1.24%)
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
.