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, 2006
2.144
2.157
2.115
2.149
14,849,839
+0.01(+0.33%)
Oct 30, 2006
2.163
2.170
2.123
2.142
15,317,981
-0.03(-1.45%)
Oct 27, 2006
2.170
2.193
2.143
2.173
9,845,237
+0.00(+0.16%)
Oct 26, 2006
2.110
2.177
2.109
2.170
10,882,516
+0.08(+3.78%)
Oct 25, 2006
2.134
2.157
2.078
2.091
11,796,224
-0.05(-2.40%)
Oct 24, 2006
2.177
2.219
2.120
2.142
17,129,952
-0.05(-2.28%)
Oct 23, 2006
2.146
2.200
2.125
2.192
11,148,667
+0.04(+1.64%)
Oct 20, 2006
2.153
2.177
2.118
2.157
10,105,448
-0.00(-0.04%)
Oct 19, 2006
2.145
2.174
2.116
2.158
8,003,562
+0.01(+0.57%)
Oct 18, 2006
2.168
2.185
2.129
2.145
8,775,877
-0.01(-0.33%)
Oct 17, 2006
2.178
2.187
2.136
2.152
7,928,707
-0.03(-1.18%)
Oct 16, 2006
2.190
2.196
2.168
2.178
8,408,731
+0.00(+0.08%)
Oct 13, 2006
2.144
2.216
2.142
2.176
36,803,792
+0.06(+2.88%)
Oct 12, 2006
2.066
2.134
2.058
2.115
19,231,838
+0.05(+2.49%)
Oct 11, 2006
2.019
2.089
2.004
2.064
21,697,306
+0.04(+2.21%)
Oct 10, 2006
2.033
2.035
1.982
2.019
20,721,812
-0.00(-0.12%)
Oct 09, 2006
1.999
2.026
1.976
2.022
6,237,930
+0.02(+0.92%)
Oct 06, 2006
2.030
2.030
1.980
2.003
9,482,843
-0.03(-1.29%)
Oct 05, 2006
2.030
2.051
2.002
2.030
8,059,406
+0.01(+0.52%)
Oct 04, 2006
1.991
2.028
1.981
2.019
8,812,711
+0.03(+1.39%)
Oct 03, 2006
1.938
2.000
1.921
1.991
14,578,935
+0.05(+2.62%)
Oct 02, 2006
1.965
1.968
1.926
1.940
10,808,849
-0.01(-0.37%)
Sep 29, 2006
1.967
1.983
1.945
1.948
8,908,953
-0.02(-0.77%)
Sep 28, 2006
1.988
2.016
1.946
1.963
27,273,422
-0.02(-1.21%)
Sep 27, 2006
2.030
2.047
1.981
1.987
19,294,810
-0.04(-2.16%)
Sep 26, 2006
2.024
2.051
2.000
2.030
14,299,713
+0.01(+0.56%)
Sep 25, 2006
1.999
2.037
1.951
2.019
20,676,660
+0.04(+1.80%)
Sep 22, 2006
2.056
2.056
1.881
1.983
53,028,352
-0.07(-3.52%)
Sep 21, 2006
2.094
2.094
2.043
2.056
21,147,180
+0.02(+0.99%)
Sep 20, 2006
2.003
2.063
2.003
2.035
22,070,392
+0.02(+0.83%)
Sep 19, 2006
2.022
2.024
1.965
2.019
14,766,667
-0.01(-0.37%)
Sep 18, 2006
2.037
2.049
1.993
2.026
16,213,867
+0.02(+1.05%)
Sep 15, 2006
2.005
2.011
1.969
2.005
22,211,786
+0.02(+1.00%)
Sep 14, 2006
2.009
2.012
1.951
1.985
16,420,610
-0.03(-1.61%)
Sep 13, 2006
1.990
2.020
1.952
2.018
12,758,648
+0.03(+1.42%)
Sep 12, 2006
1.919
2.012
1.908
1.990
18,330,010
+0.07(+3.68%)
Sep 11, 2006
1.884
1.929
1.857
1.919
15,515,219
+0.04(+1.90%)
Sep 08, 2006
1.875
1.900
1.856
1.883
19,060,740
+0.04(+2.43%)
Sep 07, 2006
1.829
1.855
1.785
1.839
12,529,329
+0.00(+0.07%)
Sep 06, 2006
1.834
1.865
1.822
1.837
16,535,863
-0.02(-1.18%)
Sep 05, 2006
1.821
1.867
1.816
1.859
9,229,761
+0.04(+2.13%)
Sep 01, 2006
1.842
1.851
1.807
1.820
9,405,611
-0.02(-0.96%)
Aug 31, 2006
1.844
1.847
1.824
1.838
4,928,559
+0.00(+0.18%)
Aug 30, 2006
1.814
1.837
1.783
1.835
16,553,686
+0.02(+1.14%)
Aug 29, 2006
1.794
1.823
1.764
1.814
8,929,152
+0.02(+1.27%)
Aug 28, 2006
1.761
1.800
1.761
1.791
9,926,033
+0.03(+1.70%)
Aug 25, 2006
1.767
1.775
1.737
1.762
20,000,588
-0.02(-0.88%)
Aug 24, 2006
1.843
1.844
1.767
1.777
16,775,875
-0.06(-3.23%)
Aug 23, 2006
1.860
1.867
1.820
1.836
15,445,116
+0.00(+0.07%)
Aug 22, 2006
1.809
1.844
1.806
1.835
13,420,462
+0.02(+1.25%)
Aug 21, 2006
1.850
1.855
1.807
1.812
18,693,592
-0.06(-3.06%)
Aug 18, 2006
1.902
1.910
1.855
1.870
17,769,192
-0.03(-1.73%)
Aug 17, 2006
1.814
1.974
1.809
1.902
58,602,092
-0.08(-3.81%)
Aug 16, 2006
1.962
1.990
1.944
1.978
23,454,620
+0.03(+1.49%)
Aug 15, 2006
1.924
1.980
1.914
1.949
11,685,723
+0.01(+0.43%)
Aug 14, 2006
1.972
1.977
1.926
1.940
7,506,904
-0.01(-0.73%)
Aug 11, 2006
1.906
1.978
1.892
1.955
21,694,928
+0.08(+4.24%)
Aug 10, 2006
1.833
1.887
1.833
1.875
8,614,285
+0.03(+1.76%)
Aug 09, 2006
1.883
1.886
1.843
1.843
10,221,889
-0.02(-1.26%)
Aug 08, 2006
1.897
1.906
1.859
1.866
11,383,926
-0.01(-0.78%)
Aug 07, 2006
1.860
1.888
1.813
1.881
10,155,351
+0.02(+0.90%)
Aug 04, 2006
1.897
1.929
1.835
1.864
18,042,472
-0.00(-0.25%)
Aug 03, 2006
1.801
1.875
1.783
1.869
16,787,756
+0.06(+3.50%)
Aug 02, 2006
1.727
1.822
1.725
1.806
21,321,842
+0.10(+6.03%)
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
.