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 (%)
Jan 31, 2011
3.550
3.565
3.506
3.547
12,680,549
+0.02(+0.43%)
Jan 28, 2011
3.547
3.565
3.479
3.531
19,872,770
-0.02(-0.43%)
Jan 27, 2011
3.543
3.577
3.526
3.547
19,331,976
+0.01(+0.14%)
Jan 26, 2011
3.547
3.577
3.523
3.542
12,776,838
-0.00(-0.10%)
Jan 25, 2011
3.533
3.550
3.503
3.545
16,498,251
-0.01(-0.14%)
Jan 24, 2011
3.508
3.550
3.448
3.550
16,944,370
+0.03(+0.91%)
Jan 21, 2011
3.565
3.570
3.501
3.518
25,569,040
-0.02(-0.52%)
Jan 20, 2011
3.439
3.538
3.439
3.537
29,224,116
+0.09(+2.69%)
Jan 19, 2011
3.420
3.454
3.387
3.444
22,788,176
+0.02(+0.44%)
Jan 18, 2011
3.437
3.464
3.387
3.429
17,420,146
+0.00(+0.00%)
Jan 14, 2011
3.466
3.473
3.420
3.429
25,031,312
-0.04(-1.12%)
Jan 13, 2011
3.473
3.535
3.462
3.467
21,610,046
-0.01(-0.34%)
Jan 12, 2011
3.409
3.496
3.400
3.479
26,827,664
+0.08(+2.38%)
Jan 11, 2011
3.478
3.484
3.385
3.398
26,578,408
-0.09(-2.46%)
Jan 10, 2011
3.476
3.493
3.417
3.484
22,147,214
-0.01(-0.34%)
Jan 07, 2011
3.471
3.528
3.397
3.496
34,399,420
+0.02(+0.68%)
Jan 06, 2011
3.584
3.589
3.458
3.473
67,377,760
-0.21(-5.76%)
Jan 05, 2011
3.786
3.813
3.683
3.685
36,008,764
-0.10(-2.71%)
Jan 04, 2011
3.866
3.868
3.782
3.787
16,461,786
-0.07(-1.79%)
Jan 03, 2011
3.883
3.910
3.855
3.856
14,250,820
+0.01(+0.13%)
Dec 31, 2010
3.863
3.870
3.828
3.851
9,399,456
-0.01(-0.30%)
Dec 30, 2010
3.792
3.871
3.784
3.863
18,302,564
+0.07(+1.95%)
Dec 29, 2010
3.796
3.811
3.770
3.789
11,818,669
-0.00(-0.04%)
Dec 28, 2010
3.744
3.796
3.720
3.791
11,786,517
+0.05(+1.21%)
Dec 27, 2010
3.725
3.776
3.717
3.745
11,319,759
+0.01(+0.14%)
Dec 23, 2010
3.656
3.755
3.649
3.740
18,548,986
+0.09(+2.40%)
Dec 22, 2010
3.648
3.673
3.612
3.653
8,708,733
+0.01(+0.28%)
Dec 21, 2010
3.597
3.648
3.585
3.643
10,686,056
+0.06(+1.79%)
Dec 20, 2010
3.668
3.675
3.574
3.579
20,212,244
-0.07(-1.89%)
Dec 17, 2010
3.644
3.676
3.621
3.648
14,597,934
-0.01(-0.18%)
Dec 16, 2010
3.639
3.664
3.585
3.654
14,049,050
+0.03(+0.70%)
Dec 15, 2010
3.653
3.701
3.622
3.629
22,543,946
-0.03(-0.83%)
Dec 14, 2010
3.658
3.681
3.585
3.659
23,807,716
-0.03(-0.82%)
Dec 13, 2010
3.764
3.764
3.663
3.690
20,922,026
-0.05(-1.44%)
Dec 10, 2010
3.659
3.749
3.659
3.744
21,780,346
+0.10(+2.77%)
Dec 09, 2010
3.616
3.659
3.602
3.643
14,885,241
+0.05(+1.50%)
Dec 08, 2010
3.617
3.639
3.570
3.589
16,268,945
-0.02(-0.56%)
Dec 07, 2010
3.604
3.629
3.595
3.609
18,743,746
+0.02(+0.68%)
Dec 06, 2010
3.589
3.600
3.538
3.584
13,317,691
-0.01(-0.16%)
Dec 03, 2010
3.557
3.603
3.537
3.590
22,377,928
+0.03(+0.85%)
Dec 02, 2010
3.420
3.574
3.400
3.560
32,107,544
+0.15(+4.34%)
Dec 01, 2010
3.404
3.451
3.350
3.412
25,673,660
+0.06(+1.76%)
Nov 30, 2010
3.366
3.410
3.348
3.353
18,930,070
-0.03(-0.99%)
Nov 29, 2010
3.430
3.444
3.380
3.387
15,342,618
-0.06(-1.85%)
Nov 26, 2010
3.422
3.489
3.409
3.451
7,084,323
+0.03(+0.74%)
Nov 24, 2010
3.425
3.425
3.425
3.425
11,101,960
+0.02(+0.69%)
Nov 23, 2010
3.409
3.442
3.383
3.402
12,795,178
-0.03(-0.83%)
Nov 22, 2010
3.385
3.476
3.373
3.430
19,811,828
+0.04(+1.29%)
Nov 19, 2010
3.427
3.434
3.350
3.387
21,272,020
-0.05(-1.37%)
Nov 18, 2010
3.451
3.648
3.377
3.434
66,374,608
-0.10(-2.86%)
Nov 17, 2010
3.607
3.724
3.531
3.535
69,175,576
+0.03(+0.72%)
Nov 16, 2010
3.467
3.570
3.459
3.510
34,669,176
-0.03(-0.71%)
Nov 15, 2010
3.526
3.542
3.483
3.535
12,928,967
+0.03(+0.82%)
Nov 12, 2010
3.537
3.568
3.474
3.506
19,981,708
-0.05(-1.28%)
Nov 11, 2010
3.366
3.560
3.335
3.552
43,403,908
+0.16(+4.77%)
Nov 10, 2010
3.404
3.429
3.375
3.390
24,026,846
-0.01(-0.25%)
Nov 09, 2010
3.466
3.481
3.393
3.398
23,041,318
+0.07(+2.07%)
Nov 08, 2010
3.368
3.494
3.326
3.329
21,210,918
-0.04(-1.05%)
Nov 05, 2010
3.345
3.427
3.341
3.365
21,530,978
+0.01(+0.20%)
Nov 04, 2010
3.306
3.361
3.306
3.358
16,441,795
+0.07(+2.05%)
Nov 03, 2010
3.304
3.341
3.259
3.291
14,989,397
-0.01(-0.15%)
Nov 02, 2010
3.269
3.319
3.244
3.296
10,447,268
+0.05(+1.40%)
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
.