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: 4:10 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 (%)
Sep 30, 2019
1.357
1.410
1.350
1.380
37,452,716
+0.04(+3.37%)
Sep 27, 2019
1.312
1.363
1.305
1.335
22,200,800
+0.01(+1.14%)
Sep 26, 2019
1.298
1.335
1.270
1.320
24,434,168
+0.02(+1.54%)
Sep 25, 2019
1.272
1.387
1.270
1.300
48,680,112
+0.05(+3.79%)
Sep 24, 2019
1.285
1.375
1.245
1.252
52,588,392
-0.00(-0.20%)
Sep 23, 2019
1.170
1.300
1.153
1.255
49,976,692
+0.08(+6.81%)
Sep 20, 2019
1.147
1.200
1.125
1.175
46,519,600
+0.06(+5.86%)
Sep 19, 2019
1.160
1.167
1.105
1.110
31,472,576
-0.04(-3.48%)
Sep 18, 2019
1.083
1.173
1.083
1.150
39,195,396
+0.07(+6.24%)
Sep 17, 2019
1.075
1.085
1.032
1.083
25,664,332
-0.00(-0.46%)
Sep 16, 2019
1.075
1.117
1.067
1.087
27,046,988
-0.02(-1.36%)
Sep 13, 2019
1.155
1.192
1.093
1.103
30,648,400
-0.04(-3.71%)
Sep 12, 2019
1.150
1.202
1.107
1.145
35,634,964
-0.00(-0.22%)
Sep 11, 2019
1.048
1.238
0.9925
1.147
136,014,352
-0.12(-9.82%)
Sep 10, 2019
1.218
1.275
1.127
1.272
66,497,148
+0.08(+6.93%)
Sep 09, 2019
1.087
1.230
1.087
1.190
58,308,036
+0.11(+10.44%)
Sep 06, 2019
1.060
1.090
1.035
1.077
26,806,000
+0.02(+1.89%)
Sep 05, 2019
1.020
1.060
1.018
1.058
27,567,828
+0.06(+6.28%)
Sep 04, 2019
0.9700
1.000
0.9625
0.9950
16,925,308
+0.04(+4.46%)
Sep 03, 2019
0.9925
1.018
0.9150
0.9525
36,177,720
-0.04(-4.03%)
Aug 30, 2019
1.065
1.090
0.9800
0.9925
42,543,600
-0.07(-6.15%)
Aug 29, 2019
0.9825
1.073
0.9375
1.058
53,457,648
+0.09(+9.02%)
Aug 28, 2019
0.9250
0.9925
0.9175
0.9700
25,781,048
+0.04(+4.86%)
Aug 27, 2019
0.9675
0.9825
0.9200
0.9250
22,804,972
-0.03(-3.14%)
Aug 26, 2019
0.9300
1.010
0.9113
0.9550
41,317,664
+0.04(+4.66%)
Aug 23, 2019
0.9600
0.9750
0.8900
0.9125
34,702,400
-0.06(-5.68%)
Aug 22, 2019
0.9925
1.062
0.9300
0.9675
116,717,616
+0.08(+9.32%)
Aug 21, 2019
0.8750
0.9050
0.8600
0.8850
23,879,892
+0.03(+3.51%)
Aug 20, 2019
0.8375
0.8650
0.8200
0.8550
17,040,016
+0.01(+1.18%)
Aug 19, 2019
0.8425
0.8675
0.8350
0.8450
11,550,420
+0.02(+1.81%)
Aug 16, 2019
0.8125
0.8400
0.8025
0.8300
12,522,800
+0.03(+3.43%)
Aug 15, 2019
0.8300
0.8525
0.7875
0.8025
23,549,972
-0.03(-3.31%)
Aug 14, 2019
0.8475
0.8550
0.7975
0.8300
24,327,712
-0.04(-4.32%)
Aug 13, 2019
0.8700
0.9400
0.8675
0.8675
18,020,684
-0.01(-1.14%)
Aug 12, 2019
0.8950
0.9050
0.8600
0.8775
9,391,896
-0.02(-2.23%)
Aug 09, 2019
0.9575
0.9650
0.8975
0.8975
12,317,200
-0.08(-7.71%)
Aug 08, 2019
0.9600
0.9775
0.9425
0.9725
9,222,504
+0.02(+2.10%)
Aug 07, 2019
0.9350
0.9613
0.9150
0.9525
23,424,312
+0.00(+0.00%)
Aug 06, 2019
0.9325
0.9550
0.9075
0.9525
20,629,772
+0.03(+2.70%)
Aug 05, 2019
0.9300
0.9375
0.8938
0.9275
22,686,864
-0.02(-1.85%)
Aug 02, 2019
0.9575
0.9725
0.9375
0.9450
14,378,400
-0.02(-1.56%)
Aug 01, 2019
1.005
1.015
0.9450
0.9600
22,380,832
-0.04(-4.48%)
Jul 31, 2019
1.008
1.045
1.000
1.005
20,835,676
-0.00(-0.25%)
Jul 30, 2019
1.025
1.032
0.9750
1.008
21,089,160
-0.02(-2.18%)
Jul 29, 2019
1.005
1.040
1.005
1.030
17,277,492
+0.03(+2.74%)
Jul 26, 2019
1.000
1.020
0.9900
1.002
12,836,000
+0.01(+0.75%)
Jul 25, 2019
1.025
1.080
0.9925
0.9950
23,159,968
-0.03(-2.45%)
Jul 24, 2019
1.020
1.050
1.012
1.020
24,082,452
-0.00(-0.24%)
Jul 23, 2019
1.038
1.050
0.9950
1.022
30,813,988
-0.01(-1.21%)
Jul 22, 2019
1.083
1.100
1.030
1.035
21,954,820
-0.05(-4.17%)
Jul 19, 2019
1.055
1.104
1.055
1.080
43,785,600
+0.03(+2.86%)
Jul 18, 2019
1.097
1.105
1.030
1.050
34,354,852
-0.04(-4.11%)
Jul 17, 2019
1.157
1.161
1.083
1.095
30,564,192
-0.06(-5.60%)
Jul 16, 2019
1.190
1.202
1.157
1.160
23,880,896
-0.03(-2.32%)
Jul 15, 2019
1.218
1.222
1.188
1.188
12,274,080
-0.04(-3.26%)
Jul 12, 2019
1.215
1.232
1.201
1.228
17,569,200
+0.02(+1.45%)
Jul 11, 2019
1.245
1.252
1.183
1.210
67,113,000
-0.08(-6.56%)
Jul 10, 2019
1.337
1.343
1.292
1.295
43,409,332
-0.03(-2.45%)
Jul 09, 2019
1.370
1.387
1.320
1.327
46,884,660
-0.04(-2.57%)
Jul 08, 2019
1.375
1.383
1.355
1.363
26,370,276
-0.02(-1.27%)
Jul 05, 2019
1.325
1.410
1.317
1.380
51,578,400
+0.05(+3.95%)
Jul 03, 2019
1.353
1.357
1.317
1.327
10,248,400
-0.02(-1.30%)
Jul 02, 2019
1.337
1.363
1.330
1.345
22,573,856
+0.00(+0.37%)
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
.