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 (%)
Jul 31, 2018
3.382
3.384
3.311
3.311
12,001,631
-0.07(-1.97%)
Jul 30, 2018
3.419
3.442
3.352
3.377
6,867,817
-0.03(-0.88%)
Jul 27, 2018
3.426
3.439
3.343
3.407
6,162,539
+0.00(+0.14%)
Jul 26, 2018
3.334
3.456
3.332
3.403
7,352,685
+0.07(+2.07%)
Jul 25, 2018
3.375
3.378
3.274
3.334
14,558,761
-0.06(-1.83%)
Jul 24, 2018
3.442
3.442
3.368
3.396
6,714,373
-0.03(-0.74%)
Jul 23, 2018
3.458
3.467
3.396
3.421
7,981,478
-0.04(-1.26%)
Jul 20, 2018
3.426
3.495
3.419
3.465
9,348,270
+0.04(+1.07%)
Jul 19, 2018
3.350
3.453
3.332
3.428
7,522,624
+0.08(+2.33%)
Jul 18, 2018
3.354
3.366
3.289
3.350
8,920,936
+0.00(+0.00%)
Jul 17, 2018
3.485
3.543
3.341
3.350
13,253,394
-0.15(-4.20%)
Jul 16, 2018
3.508
3.534
3.459
3.497
7,862,636
-0.01(-0.39%)
Jul 13, 2018
3.444
3.552
3.444
3.511
10,150,654
+0.04(+1.26%)
Jul 12, 2018
3.389
3.474
3.387
3.467
8,382,354
+0.09(+2.65%)
Jul 11, 2018
3.394
3.407
3.322
3.377
9,956,890
-0.04(-1.08%)
Jul 10, 2018
3.568
3.570
3.403
3.414
12,694,639
-0.14(-3.94%)
Jul 09, 2018
3.577
3.590
3.484
3.554
17,059,458
+0.07(+2.11%)
Jul 06, 2018
3.371
3.499
3.364
3.481
17,631,966
+0.12(+3.55%)
Jul 05, 2018
3.235
3.377
3.226
3.361
20,551,092
+0.13(+4.13%)
Jul 03, 2018
3.228
3.228
3.228
0
-0.03(-0.78%)
Jul 02, 2018
3.352
3.377
3.224
3.253
16,204,114
-0.09(-2.81%)
Jun 29, 2018
3.444
3.462
3.334
3.348
14,802,712
-0.07(-2.08%)
Jun 28, 2018
3.352
3.421
3.329
3.419
8,292,169
+0.06(+1.92%)
Jun 27, 2018
3.446
3.485
3.350
3.354
9,817,923
-0.09(-2.47%)
Jun 26, 2018
3.490
3.492
3.375
3.439
11,740,614
-0.03(-0.93%)
Jun 25, 2018
3.541
3.612
3.433
3.472
11,685,030
-0.09(-2.64%)
Jun 22, 2018
3.573
3.604
3.472
3.566
51,762,112
-0.00(-0.06%)
Jun 21, 2018
3.632
3.672
3.559
3.568
15,503,807
-0.04(-1.15%)
Jun 20, 2018
3.626
3.632
3.520
3.610
22,476,556
-0.01(-0.25%)
Jun 19, 2018
3.527
3.621
3.469
3.619
44,134,604
+0.13(+3.62%)
Jun 18, 2018
3.205
3.626
3.072
3.492
103,526,824
+0.28(+8.88%)
Jun 15, 2018
3.299
2.952
3.207
57,202,052
+0.26(+8.64%)
Jun 14, 2018
3.056
3.060
2.918
2.952
32,780,644
-0.11(-3.60%)
Jun 13, 2018
3.210
3.210
2.998
3.063
38,404,672
-0.17(-5.12%)
Jun 12, 2018
3.290
3.302
3.228
3.228
14,715,203
-0.06(-1.68%)
Jun 11, 2018
3.251
3.292
3.230
3.283
20,532,738
+0.03(+0.99%)
Jun 08, 2018
3.251
3.271
3.223
3.251
22,484,670
+0.01(+0.28%)
Jun 07, 2018
3.244
3.276
3.215
3.242
14,362,619
+0.02(+0.49%)
Jun 06, 2018
3.226
22,994,690
-0.04(-1.23%)
Jun 05, 2018
3.186
3.278
3.132
3.267
25,459,022
+0.08(+2.53%)
Jun 04, 2018
3.086
3.188
3.007
3.186
32,610,388
+0.12(+3.79%)
Jun 01, 2018
2.864
3.070
2.862
3.070
115,414,288
+0.12(+3.94%)
May 31, 2018
3.016
3.041
2.902
2.954
28,902,108
-0.05(-1.64%)
May 30, 2018
2.931
3.043
2.884
3.003
22,307,644
+0.08(+2.84%)
May 29, 2018
2.815
2.933
2.808
2.920
18,952,650
+0.09(+3.00%)
May 25, 2018
2.835
2.835
2.835
0
-0.02(-0.55%)
May 24, 2018
2.815
2.860
2.786
2.851
13,752,036
+0.00(+0.16%)
May 23, 2018
2.806
2.853
2.783
2.846
14,123,178
+0.01(+0.39%)
May 22, 2018
2.860
2.889
2.806
2.835
20,296,804
-0.02(-0.86%)
May 21, 2018
2.801
2.883
2.795
2.860
22,640,022
+0.07(+2.57%)
May 18, 2018
3.027
3.027
2.742
2.788
45,751,620
-0.26(-8.52%)
May 17, 2018
3.021
3.081
3.016
3.047
13,014,795
+0.02(+0.52%)
May 16, 2018
3.077
3.106
2.983
3.032
30,099,966
+0.01(+0.30%)
May 15, 2018
2.965
3.045
2.960
3.023
16,939,232
+0.06(+1.89%)
May 14, 2018
2.839
3.016
2.821
2.967
26,401,576
+0.12(+4.33%)
May 11, 2018
2.819
2.873
2.789
2.844
24,613,870
-0.07(-2.46%)
May 10, 2018
2.900
2.954
2.882
2.915
13,937,319
+0.02(+0.77%)
May 09, 2018
2.868
2.900
2.821
2.893
16,772,675
+0.03(+1.09%)
May 08, 2018
2.873
2.895
2.808
2.862
17,157,680
-0.02(-0.78%)
May 07, 2018
2.913
2.915
2.858
2.884
13,937,498
-0.02(-0.85%)
May 04, 2018
2.871
2.927
2.851
2.909
21,914,776
+0.04(+1.32%)
May 03, 2018
3.003
3.018
2.864
2.871
22,754,918
-0.14(-4.61%)
May 02, 2018
3.101
3.103
2.987
3.009
14,220,465
-0.09(-2.89%)
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
.