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
+0.93 (+4.19%)
Official Closing 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 (%)
Jul 31, 2006
1.777
1.778
1.750
1.751
8,660,624
-0.03(-1.44%)
Jul 28, 2006
1.723
1.789
1.722
1.777
10,324,072
+0.06(+3.35%)
Jul 27, 2006
1.730
1.779
1.707
1.719
17,532,744
-0.00(-0.02%)
Jul 26, 2006
1.695
1.723
1.681
1.719
13,621,264
+0.02(+1.47%)
Jul 25, 2006
1.645
1.695
1.639
1.695
17,628,986
+0.05(+3.04%)
Jul 24, 2006
1.599
1.651
1.599
1.645
10,037,722
+0.05(+3.20%)
Jul 21, 2006
1.631
1.633
1.578
1.594
10,801,720
-0.04(-2.57%)
Jul 20, 2006
1.722
1.725
1.603
1.636
20,212,084
-0.09(-5.01%)
Jul 19, 2006
1.660
1.739
1.647
1.722
21,394,320
+0.06(+3.75%)
Jul 18, 2006
1.618
1.669
1.607
1.660
15,276,395
+0.07(+4.70%)
Jul 17, 2006
1.637
1.647
1.584
1.585
13,129,359
-0.05(-3.26%)
Jul 14, 2006
1.645
1.682
1.607
1.639
38,318,716
-0.02(-1.02%)
Jul 13, 2006
1.553
1.670
1.552
1.655
40,611,900
+0.10(+6.58%)
Jul 12, 2006
1.568
1.582
1.521
1.553
16,699,831
-0.02(-1.10%)
Jul 11, 2006
1.559
1.574
1.536
1.570
10,156,539
+0.01(+0.84%)
Jul 10, 2006
1.605
1.612
1.547
1.557
13,484,624
-0.05(-2.81%)
Jul 07, 2006
1.644
1.647
1.597
1.602
13,058,068
-0.05(-2.88%)
Jul 06, 2006
1.634
1.670
1.627
1.650
11,299,566
+0.02(+0.95%)
Jul 05, 2006
1.674
1.674
1.616
1.634
12,771,717
-0.04(-2.34%)
Jul 03, 2006
1.703
1.704
1.666
1.674
13,813,749
-0.09(-5.31%)
Jun 30, 2006
1.650
1.767
1.595
1.767
60,746,752
+0.12(+7.25%)
Jun 29, 2006
1.587
1.648
1.571
1.648
14,708,446
+0.08(+5.44%)
Jun 28, 2006
1.552
1.566
1.541
1.563
13,307,585
+0.02(+0.98%)
Jun 27, 2006
1.565
1.578
1.536
1.548
11,628,691
-0.01(-0.94%)
Jun 26, 2006
1.588
1.606
1.525
1.562
12,618,443
-0.02(-1.43%)
Jun 23, 2006
1.559
1.604
1.541
1.585
13,489,377
+0.04(+2.34%)
Jun 22, 2006
1.581
1.609
1.520
1.549
23,372,636
-0.07(-4.19%)
Jun 21, 2006
1.544
1.622
1.532
1.617
25,299,858
+0.07(+4.74%)
Jun 20, 2006
1.593
1.596
1.540
1.544
15,403,530
-0.05(-3.27%)
Jun 19, 2006
1.659
1.661
1.593
1.596
13,683,049
-0.06(-3.83%)
Jun 16, 2006
1.710
1.715
1.651
1.659
28,585,168
-0.08(-4.41%)
Jun 15, 2006
1.692
1.739
1.637
1.736
19,070,246
+0.04(+2.15%)
Jun 14, 2006
1.694
1.741
1.672
1.699
17,172,726
+0.04(+2.20%)
Jun 13, 2006
1.683
1.709
1.509
1.663
51,885,324
-0.02(-1.47%)
Jun 12, 2006
1.743
1.750
1.639
1.687
18,837,362
-0.05(-3.14%)
Jun 09, 2006
1.727
1.762
1.727
1.742
10,978,758
+0.02(+1.10%)
Jun 08, 2006
1.725
1.726
1.641
1.723
21,801,864
-0.01(-0.73%)
Jun 07, 2006
1.767
1.785
1.732
1.736
13,586,807
-0.02(-1.03%)
Jun 06, 2006
1.730
1.756
1.709
1.754
12,714,685
+0.03(+1.73%)
Jun 05, 2006
1.819
1.826
1.720
1.724
14,557,548
-0.10(-5.66%)
Jun 02, 2006
1.852
1.868
1.816
1.828
5,406,206
-0.02(-1.14%)
Jun 01, 2006
1.807
1.853
1.784
1.849
10,023,463
+0.04(+2.31%)
May 31, 2006
1.804
1.828
1.786
1.807
12,670,722
+0.03(+1.80%)
May 30, 2006
1.824
1.824
1.773
1.775
6,626,464
-0.06(-3.21%)
May 26, 2006
1.836
1.855
1.827
1.834
3,995,840
+0.00(+0.25%)
May 25, 2006
1.796
1.852
1.792
1.829
14,437,542
+0.06(+3.38%)
May 24, 2006
1.824
1.851
1.735
1.770
14,216,541
-0.05(-2.75%)
May 23, 2006
1.839
1.861
1.820
1.820
13,300,456
-0.00(-0.21%)
May 22, 2006
1.863
1.885
1.785
1.823
20,025,540
-0.07(-3.65%)
May 19, 2006
1.919
1.936
1.846
1.892
25,874,936
-0.02(-0.90%)
May 18, 2006
1.989
2.008
1.908
1.910
41,468,576
+0.03(+1.75%)
May 17, 2006
1.915
1.915
1.868
1.877
20,645,768
+0.01(+0.68%)
May 16, 2006
1.865
1.936
1.862
1.864
22,284,264
+0.04(+1.98%)
May 15, 2006
1.820
1.833
1.764
1.828
21,481,056
-0.02(-1.16%)
May 12, 2006
1.890
1.890
1.841
1.849
9,848,801
-0.04(-2.14%)
May 11, 2006
1.958
1.964
1.873
1.890
14,127,428
-0.06(-3.23%)
May 10, 2006
1.991
1.998
1.946
1.953
8,924,399
-0.05(-2.42%)
May 09, 2006
1.991
2.019
1.988
2.001
4,031,485
+0.00(+0.19%)
May 08, 2006
2.020
2.031
1.991
1.998
7,674,437
-0.03(-1.56%)
May 05, 2006
1.995
2.041
1.995
2.029
10,698,348
+0.03(+1.69%)
May 04, 2006
2.030
2.030
1.957
1.995
12,843,008
-0.02(-1.15%)
May 03, 2006
2.021
2.033
2.006
2.019
13,525,022
-0.00(-0.10%)
May 02, 2006
2.028
2.038
2.007
2.021
14,966,281
+0.02(+0.88%)
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
.