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
)
22.12
-1.02 (-4.41%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2009
3.989
4.200
3.974
4.200
42,956,808
+0.24(+6.03%)
May 28, 2009
3.757
3.976
3.757
3.961
41,850,764
+0.26(+6.91%)
May 27, 2009
3.939
3.939
3.700
3.705
47,036,392
-0.23(-5.78%)
May 26, 2009
3.786
3.979
3.749
3.932
39,870,684
+0.14(+3.59%)
May 22, 2009
3.863
3.917
3.767
3.796
44,043,172
+0.03(+0.76%)
May 21, 2009
3.937
3.971
3.678
3.767
138,542,512
-0.69(-15.45%)
May 20, 2009
4.370
4.566
4.353
4.456
33,603,476
+0.11(+2.52%)
May 19, 2009
4.405
4.417
4.316
4.346
23,736,004
-0.08(-1.75%)
May 18, 2009
4.518
4.518
4.306
4.424
26,704,118
-0.03(-0.72%)
May 15, 2009
4.358
4.575
4.356
4.456
25,229,430
+0.08(+1.93%)
May 14, 2009
4.321
4.525
4.254
4.371
28,221,670
+0.05(+1.21%)
May 13, 2009
4.339
4.363
4.225
4.319
20,593,358
-0.10(-2.25%)
May 12, 2009
4.536
4.545
4.302
4.419
18,808,982
-0.07(-1.54%)
May 11, 2009
4.408
4.523
4.250
4.488
23,698,730
+0.09(+2.03%)
May 08, 2009
4.583
4.636
4.358
4.398
28,591,436
-0.13(-2.90%)
May 07, 2009
4.659
4.711
4.363
4.530
35,094,972
-0.10(-2.18%)
May 06, 2009
4.898
4.898
4.548
4.631
41,529,796
-0.27(-5.43%)
May 05, 2009
4.964
4.984
4.804
4.897
19,342,392
-0.04(-0.85%)
May 04, 2009
4.987
5.099
4.886
4.939
21,589,086
+0.00(+0.00%)
May 01, 2009
5.067
5.075
4.885
4.939
15,918,052
-0.14(-2.72%)
Apr 30, 2009
5.176
5.232
5.041
5.077
19,345,492
+0.01(+0.23%)
Apr 29, 2009
5.041
5.188
5.008
5.065
16,338,400
+0.07(+1.42%)
Apr 28, 2009
5.067
5.147
4.935
4.994
14,245,277
-0.14(-2.66%)
Apr 27, 2009
5.169
5.250
5.070
5.131
14,013,214
-0.14(-2.65%)
Apr 24, 2009
5.188
5.333
5.067
5.270
15,386,765
+0.14(+2.66%)
Apr 23, 2009
5.026
5.156
4.989
5.134
18,278,372
+0.11(+2.14%)
Apr 22, 2009
4.971
5.193
4.860
5.026
24,549,080
+0.02(+0.37%)
Apr 21, 2009
4.779
5.050
4.720
5.008
18,770,646
+0.23(+4.75%)
Apr 20, 2009
4.767
4.811
4.683
4.780
17,159,668
-0.07(-1.49%)
Apr 17, 2009
5.092
5.141
4.690
4.853
51,231,544
-0.15(-2.93%)
Apr 16, 2009
5.474
5.474
4.939
4.999
54,614,828
-0.37(-6.90%)
Apr 15, 2009
5.301
5.393
5.235
5.370
12,244,488
+0.07(+1.30%)
Apr 14, 2009
5.395
5.434
5.280
5.301
18,284,552
-0.13(-2.48%)
Apr 13, 2009
5.434
5.524
5.358
5.435
22,876,808
-0.02(-0.40%)
Apr 09, 2009
5.220
5.464
5.087
5.457
20,365,346
+0.35(+6.86%)
Apr 08, 2009
4.939
5.107
4.929
5.107
16,040,239
+0.18(+3.73%)
Apr 07, 2009
4.733
4.971
4.636
4.924
22,558,876
+0.11(+2.20%)
Apr 06, 2009
4.834
4.940
4.713
4.817
36,207,152
-0.20(-3.90%)
Apr 03, 2009
5.058
5.267
4.908
5.013
41,839,792
-0.05(-1.06%)
Apr 02, 2009
4.833
5.136
4.797
5.067
25,599,796
+0.32(+6.74%)
Apr 01, 2009
4.804
4.804
4.642
4.747
23,806,818
+0.03(+0.64%)
Mar 31, 2009
4.599
4.875
4.572
4.716
32,128,118
+0.16(+3.51%)
Mar 30, 2009
4.575
4.609
4.430
4.557
19,844,360
+0.14(+3.28%)
Mar 26, 2009
4.745
4.789
4.341
4.412
65,294,468
-0.11(-2.35%)
Mar 25, 2009
4.607
4.607
4.292
4.518
38,324,740
-0.04(-0.78%)
Mar 24, 2009
4.420
4.700
4.343
4.553
37,316,388
+0.07(+1.62%)
Mar 23, 2009
4.420
4.481
4.413
4.481
32,597,512
+0.30(+7.12%)
Mar 20, 2009
4.344
4.365
4.124
4.183
22,128,186
-0.10(-2.24%)
Mar 19, 2009
4.228
4.355
4.079
4.279
21,798,194
+0.10(+2.39%)
Mar 18, 2009
4.174
4.318
4.097
4.179
27,860,286
-0.02(-0.50%)
Mar 17, 2009
4.100
4.210
4.020
4.200
18,830,572
+0.09(+2.21%)
Mar 16, 2009
4.376
4.376
4.084
4.109
16,223,462
-0.21(-4.87%)
Mar 13, 2009
4.292
4.393
4.223
4.319
0
+0.04(+1.02%)
Mar 12, 2009
4.250
4.289
4.043
4.275
18,572,560
+0.02(+0.55%)
Mar 11, 2009
4.230
4.398
4.149
4.252
19,663,210
+0.01(+0.20%)
Mar 10, 2009
3.952
4.274
3.914
4.243
24,131,244
+0.39(+10.09%)
Mar 09, 2009
3.733
3.882
3.671
3.855
27,568,452
+0.09(+2.32%)
Mar 06, 2009
4.006
4.072
3.673
3.767
0
-0.18(-4.60%)
Mar 05, 2009
4.489
4.528
3.760
3.949
89,170,240
-0.65(-14.07%)
Mar 04, 2009
4.467
4.666
4.461
4.595
16,928,538
+0.20(+4.64%)
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
.