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 (%)
Oct 31, 2016
4.798
4.844
4.760
4.818
10,740,865
+0.03(+0.63%)
Oct 28, 2016
4.806
4.852
4.746
4.788
9,340,498
-0.02(-0.38%)
Oct 27, 2016
4.976
4.989
4.786
4.806
13,499,107
-0.16(-3.15%)
Oct 26, 2016
4.954
5.046
4.878
4.962
16,593,161
+0.00(+0.08%)
Oct 25, 2016
5.012
5.038
4.939
4.958
9,534,525
-0.08(-1.55%)
Oct 24, 2016
5.082
5.082
4.978
5.036
9,354,701
+0.03(+0.52%)
Oct 21, 2016
5.026
5.026
4.952
5.010
8,752,347
-0.02(-0.40%)
Oct 20, 2016
4.998
5.048
4.990
5.030
11,312,668
+0.02(+0.44%)
Oct 19, 2016
4.984
5.010
4.898
5.008
11,646,403
+0.04(+0.73%)
Oct 18, 2016
5.002
5.030
4.963
4.972
10,330,487
+0.02(+0.49%)
Oct 17, 2016
5.072
5.122
4.938
4.948
27,363,964
-0.14(-2.68%)
Oct 14, 2016
5.124
5.146
5.032
5.084
15,655,674
-0.02(-0.35%)
Oct 13, 2016
5.208
5.236
5.078
5.102
13,380,066
-0.13(-2.49%)
Oct 12, 2016
5.236
5.300
5.208
5.232
12,216,203
+0.01(+0.27%)
Oct 11, 2016
5.373
5.381
5.210
5.218
10,693,141
-0.16(-2.91%)
Oct 10, 2016
5.377
5.437
5.338
5.375
7,985,279
+0.03(+0.56%)
Oct 07, 2016
5.369
5.395
5.302
5.344
10,709,954
+0.00(+0.00%)
Oct 06, 2016
5.425
5.429
5.268
5.344
18,705,098
-0.10(-1.91%)
Oct 05, 2016
5.463
5.505
5.399
5.449
9,690,178
+0.01(+0.26%)
Oct 04, 2016
5.565
5.577
5.415
5.435
11,709,987
-0.13(-2.34%)
Oct 03, 2016
5.527
5.581
5.499
5.565
8,115,602
+0.04(+0.69%)
Sep 30, 2016
5.485
5.549
5.459
5.527
8,929,735
+0.09(+1.66%)
Sep 29, 2016
5.509
5.541
5.434
5.437
8,763,349
-0.07(-1.27%)
Sep 28, 2016
5.499
5.580
5.449
5.507
5,822,622
+0.01(+0.22%)
Sep 27, 2016
5.539
5.561
5.463
5.495
7,176,233
-0.04(-0.76%)
Sep 26, 2016
5.631
5.649
5.537
5.537
5,365,922
-0.11(-1.95%)
Sep 23, 2016
5.657
5.725
5.647
5.647
6,841,270
-0.02(-0.28%)
Sep 22, 2016
5.667
5.699
5.587
5.663
8,935,107
+0.03(+0.50%)
Sep 21, 2016
5.567
5.641
5.551
5.635
8,305,431
+0.08(+1.48%)
Sep 20, 2016
5.625
5.645
5.535
5.553
9,310,950
-0.04(-0.65%)
Sep 19, 2016
5.487
5.644
5.487
5.589
16,723,419
+0.16(+2.99%)
Sep 16, 2016
5.451
5.461
5.389
5.427
9,594,725
-0.03(-0.59%)
Sep 15, 2016
5.385
5.462
5.347
5.459
11,035,932
+0.04(+0.81%)
Sep 14, 2016
5.535
5.535
5.396
5.415
9,256,711
+0.01(+0.15%)
Sep 13, 2016
5.399
5.487
5.371
5.407
14,104,421
-0.01(-0.18%)
Sep 12, 2016
5.485
5.485
5.379
5.417
18,006,558
-0.03(-0.52%)
Sep 09, 2016
5.597
5.615
5.443
5.445
12,407,105
-0.12(-2.16%)
Sep 08, 2016
5.603
5.631
5.559
5.565
8,630,076
-0.07(-1.24%)
Sep 07, 2016
5.615
5.655
5.587
5.635
7,570,218
+0.03(+0.46%)
Sep 06, 2016
5.611
5.668
5.585
5.609
9,833,427
-0.00(-0.07%)
Sep 02, 2016
5.577
5.613
5.613
5.613
8,548,598
+0.07(+1.28%)
Sep 01, 2016
5.629
5.650
5.530
5.542
10,597,515
-0.07(-1.27%)
Aug 31, 2016
5.631
5.724
5.597
5.613
14,304,181
-0.02(-0.35%)
Aug 30, 2016
5.712
5.726
5.589
5.633
14,461,395
-0.09(-1.66%)
Aug 29, 2016
5.684
5.728
5.603
5.728
22,283,764
+0.05(+0.80%)
Aug 26, 2016
5.975
6.032
5.672
5.682
73,308,000
-0.68(-10.63%)
Aug 25, 2016
6.261
6.376
6.184
6.358
31,021,382
+0.09(+1.42%)
Aug 24, 2016
6.352
6.408
6.251
6.269
13,732,258
-0.08(-1.18%)
Aug 23, 2016
6.332
6.459
6.293
6.344
14,366,091
+0.12(+2.00%)
Aug 22, 2016
6.327
6.346
6.180
6.220
8,456,370
-0.05(-0.82%)
Aug 19, 2016
6.141
6.311
6.107
6.271
10,949,843
+0.11(+1.76%)
Aug 18, 2016
6.115
6.165
6.043
6.162
7,992,497
+0.07(+1.14%)
Aug 17, 2016
6.103
6.117
6.030
6.093
8,915,114
-0.07(-1.12%)
Aug 16, 2016
6.259
6.317
6.160
6.162
8,026,568
-0.11(-1.76%)
Aug 15, 2016
6.190
6.342
6.190
6.273
7,233,487
+0.08(+1.21%)
Aug 12, 2016
6.129
6.273
6.093
6.198
10,855,299
+0.05(+0.77%)
Aug 11, 2016
6.036
6.162
6.016
6.151
12,532,895
+0.19(+3.18%)
Aug 10, 2016
5.852
5.977
5.852
5.961
8,852,986
+0.10(+1.75%)
Aug 09, 2016
5.884
5.975
5.832
5.858
11,368,629
-0.03(-0.54%)
Aug 08, 2016
5.959
6.008
5.860
5.890
10,339,403
-0.05(-0.83%)
Aug 05, 2016
5.909
6.048
5.894
5.939
13,213,075
+0.08(+1.28%)
Aug 04, 2016
5.840
5.931
5.818
5.864
6,102,933
+0.00(+0.07%)
Aug 03, 2016
5.741
5.898
5.648
5.860
11,937,629
+0.08(+1.37%)
Aug 02, 2016
6.042
6.054
5.776
5.781
17,301,946
-0.22(-3.66%)
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
.