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
)
20.98
-2.16 (-9.33%)
Streaming Delayed Price
Updated: 3:41 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 (%)
Mar 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
Mar 01, 2012
3.878
4.043
3.875
4.039
28,912,670
+0.18(+4.65%)
Feb 29, 2012
3.958
3.970
3.856
3.860
18,746,676
-0.09(-2.36%)
Feb 28, 2012
3.894
3.965
3.882
3.953
13,545,912
+0.06(+1.43%)
Feb 27, 2012
3.850
3.941
3.845
3.897
11,882,242
+0.05(+1.19%)
Feb 24, 2012
3.934
3.951
3.848
3.851
15,607,836
-0.09(-2.40%)
Feb 23, 2012
3.889
3.995
3.880
3.946
10,811,257
+0.05(+1.39%)
Feb 22, 2012
3.961
3.978
3.873
3.892
13,841,799
-0.06(-1.42%)
Feb 21, 2012
3.953
4.024
3.926
3.948
12,641,240
+0.02(+0.52%)
Feb 17, 2012
3.929
3.950
3.897
3.928
11,655,695
+0.02(+0.61%)
Feb 16, 2012
3.853
3.928
3.853
3.904
17,565,032
+0.06(+1.68%)
Feb 15, 2012
3.871
3.880
3.836
3.839
21,363,670
-0.03(-0.74%)
Feb 14, 2012
3.851
3.871
3.811
3.868
23,313,630
+0.01(+0.17%)
Feb 13, 2012
3.873
3.882
3.794
3.861
33,359,592
+0.01(+0.26%)
Feb 10, 2012
3.954
3.974
3.814
3.851
47,907,896
-0.20(-4.98%)
Feb 09, 2012
4.137
4.137
4.040
4.053
22,819,842
-0.07(-1.67%)
Feb 08, 2012
4.084
4.353
4.065
4.122
50,636,480
+0.13(+3.20%)
Feb 07, 2012
3.927
4.001
3.927
3.994
17,002,894
+0.05(+1.37%)
Feb 06, 2012
3.972
3.983
3.909
3.940
21,736,936
-0.04(-0.97%)
Feb 03, 2012
3.957
4.006
3.952
3.979
15,023,082
+0.06(+1.59%)
Feb 02, 2012
3.946
3.961
3.909
3.917
20,254,460
-0.01(-0.17%)
Feb 01, 2012
3.946
3.989
3.900
3.924
20,127,670
-0.01(-0.21%)
Jan 31, 2012
4.003
4.011
3.910
3.932
25,502,306
-0.06(-1.60%)
Jan 30, 2012
4.065
4.070
3.946
3.996
32,017,260
-0.10(-2.38%)
Jan 27, 2012
4.141
4.142
4.090
4.094
20,362,096
-0.06(-1.54%)
Jan 26, 2012
4.180
4.180
3.813
4.158
35,845,860
-0.05(-1.20%)
Jan 25, 2012
4.163
4.208
4.105
4.208
15,535,762
+0.04(+1.01%)
Jan 24, 2012
4.151
4.181
4.129
4.166
9,532,075
-0.00(-0.04%)
Jan 23, 2012
4.132
4.186
4.132
4.168
9,968,540
+0.04(+0.86%)
Jan 20, 2012
4.200
4.208
4.124
4.132
15,270,977
-0.05(-1.17%)
Jan 19, 2012
4.025
4.190
4.025
4.181
19,452,060
+0.14(+3.41%)
Jan 18, 2012
3.915
4.050
3.888
4.043
14,512,635
+0.13(+3.40%)
Jan 17, 2012
3.998
4.008
3.888
3.910
17,649,548
-0.05(-1.19%)
Jan 13, 2012
4.038
4.040
3.909
3.957
25,168,868
-0.11(-2.77%)
Jan 12, 2012
4.119
4.124
4.043
4.070
17,849,826
-0.03(-0.82%)
Jan 11, 2012
4.070
4.124
4.070
4.104
20,776,990
+0.03(+0.62%)
Jan 10, 2012
4.050
4.092
3.947
4.079
22,964,770
+0.04(+1.00%)
Jan 09, 2012
4.151
4.158
3.935
4.038
41,324,608
-0.15(-3.54%)
Jan 06, 2012
4.243
4.247
4.158
4.186
22,446,576
-0.07(-1.54%)
Jan 05, 2012
4.038
4.255
4.016
4.252
21,945,486
+0.19(+4.68%)
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
.