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 (%)
Mar 31, 2014
7.397
7.551
7.308
7.466
22,428,640
+0.09(+1.18%)
Mar 28, 2014
6.781
7.384
6.788
7.379
40,237,164
+0.60(+8.81%)
Mar 27, 2014
6.743
6.857
6.407
6.781
58,112,996
-0.29(-4.04%)
Mar 26, 2014
6.921
7.085
6.908
7.066
31,006,582
+0.20(+2.94%)
Mar 25, 2014
6.981
7.003
6.861
6.865
17,333,140
-0.06(-0.84%)
Mar 24, 2014
6.901
7.004
6.834
6.923
17,819,550
+0.05(+0.77%)
Mar 21, 2014
7.025
7.061
6.859
6.870
16,184,280
-0.11(-1.61%)
Mar 20, 2014
6.799
7.023
6.799
6.983
12,338,517
+0.15(+2.21%)
Mar 19, 2014
6.981
7.008
6.772
6.832
16,016,473
-0.14(-2.03%)
Mar 18, 2014
6.881
7.025
6.785
6.974
40,886,856
-0.25(-3.42%)
Mar 17, 2014
7.088
7.239
7.063
7.221
15,617,662
+0.14(+1.98%)
Mar 14, 2014
6.699
7.112
6.678
7.081
23,022,468
+0.34(+5.01%)
Mar 13, 2014
6.956
6.986
6.726
6.743
17,357,824
-0.19(-2.75%)
Mar 12, 2014
6.840
6.945
6.840
6.934
12,436,522
+0.00(+0.03%)
Mar 11, 2014
6.927
6.988
6.892
6.932
12,270,135
-0.00(-0.05%)
Mar 10, 2014
6.937
7.020
6.856
6.936
13,190,251
-0.00(-0.03%)
Mar 07, 2014
7.022
7.056
6.920
6.937
11,252,722
-0.03(-0.44%)
Mar 06, 2014
6.984
7.085
6.918
6.968
16,425,369
-0.01(-0.15%)
Mar 05, 2014
6.795
7.022
6.754
6.979
21,819,850
+0.25(+3.75%)
Mar 04, 2014
6.698
6.813
6.703
6.727
8,512,951
+0.03(+0.43%)
Mar 03, 2014
6.673
6.784
6.633
6.698
9,624,447
-0.02(-0.32%)
Feb 28, 2014
6.734
6.797
6.647
6.719
11,912,274
+0.01(+0.16%)
Feb 27, 2014
6.781
6.824
6.647
6.709
15,928,461
-0.15(-2.15%)
Feb 26, 2014
6.903
6.950
6.769
6.856
19,148,532
-0.07(-1.04%)
Feb 25, 2014
6.530
7.024
6.514
6.928
38,692,792
+0.44(+6.71%)
Feb 24, 2014
6.375
6.550
6.375
6.493
15,742,240
+0.09(+1.38%)
Feb 21, 2014
6.406
6.431
6.363
6.404
14,980,183
-0.01(-0.22%)
Feb 20, 2014
6.413
6.446
6.368
6.419
12,451,375
+0.01(+0.11%)
Feb 19, 2014
6.503
6.503
6.348
6.411
19,859,538
-0.10(-1.49%)
Feb 18, 2014
6.451
6.566
6.363
6.509
14,900,032
+0.10(+1.49%)
Feb 14, 2014
6.429
6.413
6.413
6.413
18,146,238
-0.05(-0.70%)
Feb 13, 2014
6.523
6.534
6.370
6.458
21,514,782
-0.12(-1.78%)
Feb 12, 2014
6.458
6.624
6.424
6.575
19,376,708
+0.14(+2.13%)
Feb 11, 2014
6.563
6.591
6.431
6.439
33,081,046
-0.12(-1.84%)
Feb 10, 2014
6.393
6.608
6.374
6.559
24,611,070
+0.17(+2.59%)
Feb 07, 2014
6.377
6.441
6.303
6.393
18,798,222
+0.03(+0.42%)
Feb 06, 2014
6.230
6.414
6.224
6.366
14,595,148
+0.11(+1.70%)
Feb 05, 2014
6.064
6.303
6.042
6.260
24,701,416
+0.15(+2.39%)
Feb 04, 2014
6.118
6.192
5.965
6.114
31,634,376
+0.02(+0.35%)
Feb 03, 2014
6.298
6.325
5.961
6.093
36,492,824
-0.22(-3.54%)
Jan 31, 2014
6.309
6.381
6.269
6.316
23,655,168
-0.04(-0.68%)
Jan 30, 2014
6.393
6.440
6.249
6.359
23,474,656
+0.04(+0.68%)
Jan 29, 2014
6.429
6.545
6.305
6.316
26,530,054
-0.18(-2.72%)
Jan 28, 2014
6.716
6.768
6.448
6.493
25,212,688
-0.23(-3.40%)
Jan 27, 2014
6.592
6.757
6.512
6.721
21,477,914
+0.14(+2.19%)
Jan 24, 2014
6.831
6.831
6.552
6.577
30,023,614
-0.31(-4.52%)
Jan 23, 2014
7.096
7.116
6.802
6.889
27,691,732
-0.18(-2.55%)
Jan 22, 2014
6.865
7.093
6.844
7.069
21,041,190
+0.19(+2.72%)
Jan 21, 2014
6.937
7.094
6.867
6.882
34,483,144
+0.10(+1.49%)
Jan 17, 2014
6.822
6.781
6.781
6.781
35,901,576
-0.02(-0.26%)
Jan 16, 2014
6.617
6.946
6.575
6.799
45,063,880
+0.14(+2.11%)
Jan 15, 2014
6.539
6.669
6.529
6.658
46,781,256
+0.12(+1.82%)
Jan 14, 2014
6.916
7.042
6.484
6.539
130,480,984
-1.62(-19.88%)
Jan 13, 2014
8.189
8.256
8.120
8.162
23,797,934
-0.04(-0.44%)
Jan 10, 2014
8.014
8.211
8.014
8.198
12,312,473
+0.10(+1.22%)
Jan 09, 2014
8.169
8.178
7.978
8.099
22,053,246
-0.07(-0.84%)
Jan 08, 2014
7.910
8.218
7.856
8.167
41,629,172
+0.22(+2.74%)
Jan 07, 2014
8.726
8.839
7.852
7.950
83,582,720
-0.73(-8.37%)
Jan 06, 2014
8.868
8.879
8.641
8.675
15,981,754
-0.19(-2.17%)
Jan 03, 2014
8.953
9.005
8.837
8.868
7,317,146
-0.07(-0.83%)
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
.