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
)
27.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 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%)
Jan 02, 2014
8.852
8.962
8.665
8.942
15,735,561
+0.07(+0.79%)
Dec 31, 2013
8.904
8.872
8.872
8.872
9,695,280
-0.00(-0.02%)
Dec 30, 2013
8.823
8.893
8.675
8.873
10,949,603
+0.04(+0.47%)
Dec 27, 2013
9.064
9.115
8.809
8.832
11,700,984
-0.24(-2.62%)
Dec 26, 2013
9.198
9.284
9.039
9.070
8,417,698
-0.11(-1.20%)
Dec 24, 2013
9.070
9.223
9.070
9.180
6,389,845
+0.08(+0.89%)
Dec 23, 2013
8.886
9.106
8.832
9.099
10,238,890
+0.23(+2.58%)
Dec 20, 2013
9.003
9.032
8.855
8.870
15,941,337
-0.11(-1.24%)
Dec 19, 2013
8.947
9.093
8.864
8.981
12,879,265
-0.01(-0.12%)
Dec 18, 2013
8.825
9.032
8.742
8.992
19,540,524
+0.17(+1.94%)
Dec 17, 2013
8.677
8.850
8.612
8.821
16,094,826
+0.16(+1.81%)
Dec 16, 2013
8.547
8.735
8.533
8.665
18,493,866
+0.15(+1.73%)
Dec 13, 2013
8.294
8.609
8.284
8.517
26,679,000
+0.30(+3.68%)
Dec 12, 2013
8.128
8.369
8.121
8.214
16,358,716
+0.07(+0.88%)
Dec 11, 2013
8.243
8.364
8.110
8.142
16,479,978
-0.10(-1.22%)
Dec 10, 2013
8.194
8.270
8.137
8.243
18,875,624
+0.03(+0.42%)
Dec 09, 2013
8.122
8.304
8.104
8.209
24,494,622
+0.09(+1.11%)
Dec 06, 2013
8.229
8.382
8.081
8.119
21,940,218
-0.01(-0.11%)
Dec 05, 2013
8.221
8.310
8.117
8.128
23,814,160
-0.12(-1.40%)
Dec 04, 2013
8.292
8.409
8.221
8.243
25,532,742
-0.03(-0.39%)
Dec 03, 2013
8.421
8.447
8.090
8.275
45,613,788
-0.18(-2.17%)
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
.