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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2006
1.986
1.999
1.970
1.984
10,940,736
+0.01(+0.30%)
Mar 30, 2006
1.978
2.010
1.971
1.978
11,200,947
+0.00(+0.00%)
Mar 29, 2006
1.950
2.011
1.950
1.978
8,667,753
+0.03(+1.40%)
Mar 28, 2006
1.992
2.007
1.947
1.950
12,032,671
-0.02(-1.13%)
Mar 27, 2006
1.961
2.017
1.954
1.973
13,233,918
+0.00(+0.15%)
Mar 24, 2006
1.902
1.984
1.892
1.970
12,765,777
+0.07(+3.61%)
Mar 23, 2006
1.892
1.940
1.892
1.901
14,701,317
-0.01(-0.57%)
Mar 22, 2006
1.852
1.920
1.851
1.912
14,226,046
+0.02(+0.98%)
Mar 21, 2006
1.862
1.935
1.860
1.894
51,886,512
+0.15(+8.70%)
Mar 20, 2006
1.723
1.756
1.705
1.742
8,127,132
+0.01(+0.73%)
Mar 17, 2006
1.704
1.742
1.689
1.730
11,907,913
+0.04(+2.49%)
Mar 16, 2006
1.679
1.722
1.677
1.687
5,154,313
+0.01(+0.78%)
Mar 15, 2006
1.702
1.746
1.670
1.674
14,027,621
-0.03(-1.61%)
Mar 14, 2006
1.646
1.723
1.642
1.702
15,901,376
+0.06(+3.37%)
Mar 13, 2006
1.633
1.675
1.633
1.646
9,926,033
+0.01(+0.82%)
Mar 10, 2006
1.601
1.644
1.568
1.633
8,728,350
+0.02(+1.44%)
Mar 09, 2006
1.637
1.653
1.604
1.610
6,151,193
-0.02(-1.29%)
Mar 08, 2006
1.675
1.675
1.615
1.631
9,857,119
-0.05(-2.98%)
Mar 07, 2006
1.716
1.716
1.666
1.681
7,914,449
-0.04(-2.13%)
Mar 06, 2006
1.693
1.751
1.693
1.717
5,684,240
-0.01(-0.46%)
Mar 03, 2006
1.683
1.737
1.683
1.725
7,372,640
+0.03(+1.74%)
Mar 02, 2006
1.708
1.730
1.689
1.696
8,583,393
-0.03(-1.66%)
Mar 01, 2006
1.685
1.729
1.685
1.724
8,014,255
+0.04(+2.37%)
Feb 28, 2006
1.693
1.695
1.664
1.685
8,070,100
-0.01(-0.52%)
Feb 27, 2006
1.683
1.708
1.680
1.693
6,491,012
+0.01(+0.47%)
Feb 24, 2006
1.673
1.696
1.652
1.685
4,516,262
+0.00(+0.22%)
Feb 23, 2006
1.721
1.723
1.682
1.682
7,850,287
-0.05(-2.63%)
Feb 22, 2006
1.705
1.765
1.692
1.727
6,858,159
+0.02(+1.31%)
Feb 21, 2006
1.725
1.733
1.692
1.705
7,409,473
-0.03(-1.56%)
Feb 17, 2006
1.761
1.761
1.725
1.732
8,513,290
-0.02(-1.32%)
Feb 16, 2006
1.744
1.764
1.690
1.755
11,598,986
+0.05(+2.63%)
Feb 15, 2006
1.706
1.750
1.695
1.710
11,098,764
+0.00(+0.25%)
Feb 14, 2006
1.702
1.706
1.666
1.706
7,970,293
+0.01(+0.85%)
Feb 13, 2006
1.703
1.728
1.679
1.691
5,729,391
-0.01(-0.72%)
Feb 10, 2006
1.699
1.711
1.677
1.703
9,921,280
+0.00(+0.05%)
Feb 09, 2006
1.757
1.782
1.700
1.703
10,953,806
-0.05(-3.09%)
Feb 08, 2006
1.763
1.763
1.687
1.757
9,851,178
-0.01(-0.33%)
Feb 07, 2006
1.814
1.821
1.759
1.763
12,030,295
-0.05(-2.81%)
Feb 06, 2006
1.791
1.816
1.776
1.814
12,370,114
+0.02(+1.24%)
Feb 03, 2006
1.778
1.833
1.761
1.791
19,416,004
+0.02(+1.21%)
Feb 02, 2006
1.772
1.772
1.727
1.770
21,933,752
-0.01(-0.31%)
Feb 01, 2006
1.696
1.780
1.696
1.775
33,466,200
+0.08(+4.66%)
Jan 31, 2006
1.666
1.701
1.654
1.696
15,133,814
+0.03(+1.92%)
Jan 30, 2006
1.645
1.676
1.639
1.664
10,221,889
+0.02(+1.05%)
Jan 27, 2006
1.630
1.730
1.627
1.647
21,216,094
+0.02(+1.08%)
Jan 26, 2006
1.618
1.636
1.612
1.629
9,261,842
+0.02(+1.07%)
Jan 25, 2006
1.605
1.620
1.595
1.612
8,395,661
+0.01(+0.55%)
Jan 24, 2006
1.599
1.621
1.594
1.603
7,314,419
+0.00(+0.00%)
Jan 23, 2006
1.599
1.614
1.580
1.603
8,984,996
-0.00(-0.05%)
Jan 20, 2006
1.631
1.637
1.598
1.604
10,248,029
-0.02(-1.47%)
Jan 19, 2006
1.599
1.634
1.597
1.628
11,877,020
+0.03(+1.66%)
Jan 18, 2006
1.588
1.622
1.586
1.602
14,609,828
-0.01(-0.55%)
Jan 17, 2006
1.599
1.615
1.589
1.610
8,097,428
-0.00(-0.18%)
Jan 13, 2006
1.613
1.648
1.611
1.613
12,107,526
-0.01(-0.52%)
Jan 12, 2006
1.639
1.647
1.607
1.622
14,336,547
-0.03(-1.63%)
Jan 11, 2006
1.628
1.656
1.611
1.649
24,096,234
+0.02(+1.24%)
Jan 10, 2006
1.599
1.636
1.584
1.629
18,088,810
+0.02(+0.97%)
Jan 09, 2006
1.578
1.629
1.562
1.613
28,467,540
-0.01(-0.49%)
Jan 06, 2006
1.578
1.631
1.525
1.621
37,529,768
+0.05(+3.24%)
Jan 05, 2006
1.574
1.618
1.546
1.570
95,161,120
+0.16(+11.54%)
Jan 04, 2006
1.360
1.410
1.360
1.408
26,977,564
+0.05(+3.53%)
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
.