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 26, 2010
2.961
2.991
2.883
2.895
41,491,924
-0.05(-1.77%)
Feb 25, 2010
2.942
2.951
2.882
2.947
97,593,224
-0.23(-7.16%)
Feb 24, 2010
3.188
3.195
3.154
3.175
22,487,034
-0.00(-0.05%)
Feb 23, 2010
3.200
3.222
3.167
3.176
21,331,650
-0.04(-1.10%)
Feb 22, 2010
3.257
3.257
3.198
3.212
15,643,387
-0.04(-1.19%)
Feb 19, 2010
3.254
3.272
3.237
3.250
17,743,580
-0.02(-0.57%)
Feb 18, 2010
3.237
3.279
3.217
3.269
13,638,843
+0.02(+0.73%)
Feb 17, 2010
3.191
3.252
3.190
3.245
18,171,990
+0.05(+1.53%)
Feb 16, 2010
3.228
3.240
3.173
3.196
22,457,156
-0.03(-0.94%)
Feb 12, 2010
3.237
3.227
3.227
3.227
29,191,734
-0.03(-0.98%)
Feb 11, 2010
3.230
3.286
3.220
3.259
25,166,064
+0.03(+0.99%)
Feb 10, 2010
3.168
3.249
3.163
3.227
33,389,790
+0.06(+1.86%)
Feb 09, 2010
3.195
3.223
3.075
3.168
65,492,360
-0.19(-5.71%)
Feb 08, 2010
3.390
3.390
3.311
3.360
24,687,792
-0.03(-0.94%)
Feb 05, 2010
3.395
3.419
3.346
3.392
19,497,454
+0.01(+0.25%)
Feb 04, 2010
3.427
3.437
3.365
3.383
29,969,020
-0.07(-2.00%)
Feb 03, 2010
3.412
3.462
3.377
3.452
19,325,662
+0.05(+1.38%)
Feb 02, 2010
3.356
3.417
3.343
3.405
25,535,414
+0.04(+1.15%)
Feb 01, 2010
3.363
3.378
3.309
3.366
33,969,460
+0.04(+1.16%)
Jan 29, 2010
3.356
3.373
3.319
3.328
26,895,456
-0.02(-0.45%)
Jan 28, 2010
3.368
3.368
3.324
3.343
25,535,022
-0.01(-0.40%)
Jan 27, 2010
3.311
3.368
3.282
3.356
39,025,464
+0.05(+1.53%)
Jan 26, 2010
3.338
3.375
3.286
3.306
37,133,764
-0.05(-1.46%)
Jan 25, 2010
3.387
3.415
3.350
3.355
20,832,306
-0.02(-0.50%)
Jan 22, 2010
3.437
3.441
3.363
3.372
20,106,170
-0.07(-1.91%)
Jan 21, 2010
3.439
3.476
3.422
3.437
26,294,250
-0.02(-0.44%)
Jan 20, 2010
3.476
3.496
3.432
3.452
24,204,204
-0.05(-1.44%)
Jan 19, 2010
3.476
3.503
3.434
3.503
24,367,508
+0.05(+1.51%)
Jan 15, 2010
3.449
3.451
3.451
3.451
36,410,504
+0.00(+0.00%)
Jan 14, 2010
3.488
3.506
3.432
3.451
40,230,828
-0.05(-1.40%)
Jan 13, 2010
3.506
3.518
3.471
3.499
26,418,124
+0.00(+0.10%)
Jan 12, 2010
3.478
3.501
3.417
3.496
42,307,512
+0.08(+2.21%)
Jan 11, 2010
3.457
3.466
3.385
3.420
41,262,368
+0.01(+0.15%)
Jan 08, 2010
3.474
3.574
3.405
3.415
71,116,056
-0.03(-0.83%)
Jan 07, 2010
3.368
3.563
3.269
3.444
244,603,472
-0.60(-14.86%)
Jan 06, 2010
3.949
4.057
3.909
4.045
31,889,412
+0.09(+2.17%)
Jan 05, 2010
3.856
3.996
3.855
3.959
31,589,908
+0.10(+2.71%)
Jan 04, 2010
3.715
3.863
3.703
3.855
39,659,480
+0.16(+4.38%)
Dec 31, 2009
3.717
3.693
3.693
3.693
12,724,190
-0.04(-1.04%)
Dec 30, 2009
3.728
3.735
3.710
3.732
9,410,180
+0.00(+0.00%)
Dec 29, 2009
3.759
3.759
3.718
3.732
14,310,027
-0.01(-0.31%)
Dec 28, 2009
3.733
3.779
3.727
3.744
18,746,906
+0.04(+1.05%)
Dec 24, 2009
3.703
3.723
3.698
3.705
4,523,058
+0.00(+0.00%)
Dec 23, 2009
3.727
3.749
3.691
3.705
22,264,434
-0.04(-0.95%)
Dec 22, 2009
3.808
3.813
3.728
3.740
18,674,796
-0.07(-1.77%)
Dec 21, 2009
3.784
3.826
3.776
3.808
13,952,742
+0.02(+0.62%)
Dec 18, 2009
3.813
3.829
3.751
3.784
26,412,070
-0.03(-0.75%)
Dec 17, 2009
3.769
3.814
3.723
3.813
23,803,742
+0.05(+1.34%)
Dec 16, 2009
3.769
3.792
3.742
3.762
20,458,808
+0.01(+0.18%)
Dec 15, 2009
3.727
3.759
3.690
3.755
23,706,602
+0.01(+0.13%)
Dec 14, 2009
3.733
3.769
3.713
3.750
26,840,882
+0.09(+2.58%)
Dec 11, 2009
3.764
3.787
3.610
3.656
64,694,780
+0.09(+2.55%)
Dec 10, 2009
3.521
3.570
3.512
3.565
31,436,360
+0.06(+1.73%)
Dec 09, 2009
3.592
3.592
3.483
3.505
37,950,752
-0.09(-2.48%)
Dec 08, 2009
3.560
3.617
3.515
3.594
36,563,308
-0.10(-2.64%)
Dec 07, 2009
3.572
3.703
3.553
3.691
43,303,508
+0.10(+2.81%)
Dec 04, 2009
3.638
3.661
3.531
3.590
42,019,008
-0.00(-0.09%)
Dec 03, 2009
3.730
3.754
3.594
3.594
47,725,968
-0.09(-2.38%)
Dec 02, 2009
3.887
3.932
3.595
3.681
123,073,560
-0.33(-8.26%)
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
.