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 (%)
Aug 31, 2007
8.332
8.504
8.256
8.440
12,617,848
+0.22(+2.68%)
Aug 30, 2007
8.256
8.472
8.081
8.219
17,467,394
-0.14(-1.63%)
Aug 29, 2007
7.913
8.369
7.913
8.356
14,642,503
+0.54(+6.94%)
Aug 28, 2007
8.181
8.184
7.814
7.814
14,767,855
-0.39(-4.70%)
Aug 27, 2007
8.341
8.389
8.126
8.199
13,222,334
-0.12(-1.46%)
Aug 24, 2007
8.147
8.386
7.930
8.320
24,179,408
+0.33(+4.17%)
Aug 23, 2007
7.753
8.224
7.691
7.987
53,787,596
+0.68(+9.28%)
Aug 22, 2007
7.366
7.376
7.268
7.309
16,059,998
+0.08(+1.07%)
Aug 21, 2007
7.066
7.280
7.019
7.231
11,402,343
+0.22(+3.07%)
Aug 20, 2007
6.859
7.066
6.780
7.016
11,393,432
+0.30(+4.46%)
Aug 17, 2007
6.745
6.841
6.523
6.716
13,839,295
+0.15(+2.36%)
Aug 16, 2007
6.521
6.585
6.295
6.561
20,081,978
-0.09(-1.42%)
Aug 15, 2007
6.714
6.859
6.610
6.656
12,687,951
-0.09(-1.32%)
Aug 14, 2007
6.895
6.937
6.691
6.745
11,572,847
-0.10(-1.52%)
Aug 13, 2007
6.874
7.036
6.733
6.849
10,082,278
+0.14(+2.03%)
Aug 10, 2007
6.649
6.874
6.597
6.713
17,200,648
-0.18(-2.61%)
Aug 09, 2007
7.253
7.253
6.792
6.893
20,165,744
-0.52(-7.02%)
Aug 08, 2007
7.230
7.534
7.154
7.413
13,276,693
+0.22(+2.99%)
Aug 07, 2007
6.834
7.315
6.800
7.198
18,208,222
+0.36(+5.32%)
Aug 06, 2007
6.733
6.927
6.590
6.834
16,086,857
+0.13(+1.93%)
Aug 03, 2007
6.706
6.987
6.583
6.704
37,509,568
-0.28(-4.05%)
Aug 02, 2007
6.773
6.994
6.767
6.987
10,397,739
+0.24(+3.52%)
Aug 01, 2007
6.772
6.878
6.657
6.750
16,626,396
-0.04(-0.62%)
Jul 31, 2007
7.033
7.103
6.767
6.792
11,505,715
-0.06(-0.91%)
Jul 30, 2007
6.807
6.916
6.691
6.854
13,027,770
+0.05(+0.79%)
Jul 27, 2007
6.868
7.065
6.780
6.800
10,624,574
-0.11(-1.61%)
Jul 26, 2007
6.985
7.164
6.780
6.911
13,013,660
-0.16(-2.26%)
Jul 25, 2007
7.053
7.132
6.950
7.071
10,332,984
+0.07(+0.96%)
Jul 24, 2007
6.943
7.246
6.906
7.004
11,628,822
+0.09(+1.27%)
Jul 23, 2007
7.103
7.132
6.913
6.916
7,261,545
-0.14(-2.00%)
Jul 20, 2007
7.002
7.105
6.905
7.058
6,761,917
+0.04(+0.62%)
Jul 19, 2007
7.142
7.179
6.997
7.014
7,532,806
-0.07(-1.02%)
Jul 18, 2007
6.954
7.115
6.844
7.086
14,756,568
+0.08(+1.18%)
Jul 17, 2007
7.080
7.134
6.999
7.004
4,339,960
-0.08(-1.09%)
Jul 16, 2007
7.036
7.142
7.009
7.081
6,973,412
+0.01(+0.17%)
Jul 13, 2007
7.145
7.191
7.046
7.070
9,888,605
-0.07(-0.99%)
Jul 12, 2007
7.105
7.167
6.987
7.140
12,387,342
+0.11(+1.60%)
Jul 11, 2007
7.088
7.152
6.999
7.028
10,902,715
-0.06(-0.90%)
Jul 10, 2007
7.406
7.406
7.086
7.092
12,939,892
-0.19(-2.59%)
Jul 09, 2007
7.043
7.285
7.007
7.280
20,904,790
+0.29(+4.09%)
Jul 06, 2007
6.985
7.034
6.920
6.994
10,309,814
+0.01(+0.10%)
Jul 05, 2007
6.809
6.994
6.718
6.987
14,932,418
+0.18(+2.62%)
Jul 03, 2007
6.773
6.883
6.746
6.809
5,892,171
+0.04(+0.62%)
Jul 02, 2007
6.592
6.767
6.583
6.767
7,490,863
+0.19(+2.81%)
Jun 29, 2007
6.720
6.799
6.550
6.582
10,797,561
-0.14(-2.05%)
Jun 28, 2007
6.792
6.817
6.610
6.720
13,493,898
-0.08(-1.14%)
Jun 27, 2007
6.615
6.802
6.607
6.797
11,916,782
+0.15(+2.20%)
Jun 26, 2007
6.741
6.757
6.624
6.651
16,184,163
-0.08(-1.18%)
Jun 25, 2007
6.743
6.821
6.694
6.730
12,804,986
-0.01(-0.20%)
Jun 22, 2007
6.738
6.800
6.624
6.743
11,282,337
+0.00(+0.02%)
Jun 21, 2007
6.639
6.758
6.550
6.741
12,786,944
+0.07(+1.11%)
Jun 20, 2007
6.772
6.815
6.667
6.667
9,920,686
-0.07(-1.10%)
Jun 19, 2007
6.762
6.831
6.669
6.741
13,554,132
-0.02(-0.32%)
Jun 18, 2007
6.817
6.930
6.711
6.763
21,525,020
+0.16(+2.47%)
Jun 15, 2007
6.390
6.711
6.373
6.600
19,675,028
+0.33(+5.23%)
Jun 14, 2007
6.218
6.337
6.213
6.272
10,448,237
+0.04(+0.65%)
Jun 13, 2007
6.167
6.287
6.154
6.231
7,965,540
+0.11(+1.82%)
Jun 12, 2007
6.186
6.206
6.095
6.120
8,302,388
-0.09(-1.49%)
Jun 11, 2007
6.245
6.270
6.154
6.213
5,817,910
-0.06(-0.97%)
Jun 08, 2007
6.107
6.285
6.097
6.273
8,020,196
+0.14(+2.33%)
Jun 07, 2007
6.378
6.378
6.097
6.130
9,718,993
-0.16(-2.62%)
Jun 06, 2007
6.371
6.395
6.245
6.295
8,118,179
-0.12(-1.94%)
Jun 05, 2007
6.440
6.454
6.354
6.420
10,457,148
-0.02(-0.31%)
Jun 04, 2007
6.396
6.462
6.312
6.440
12,177,035
+0.10(+1.54%)
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
.