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 29, 2014
7.929
7.793
7.793
7.793
9,810,237
-0.12(-1.49%)
Aug 28, 2014
7.834
7.917
7.742
7.911
9,911,266
+0.03(+0.42%)
Aug 27, 2014
7.874
7.900
7.801
7.878
6,018,133
+0.04(+0.51%)
Aug 26, 2014
7.777
7.871
7.687
7.838
13,116,976
+0.07(+0.85%)
Aug 25, 2014
7.986
7.986
7.675
7.772
18,888,166
-0.09(-1.14%)
Aug 22, 2014
8.004
8.155
7.766
7.862
46,811,132
+0.44(+5.95%)
Aug 21, 2014
7.636
7.647
7.387
7.420
26,742,888
-0.15(-2.03%)
Aug 20, 2014
7.488
7.583
7.341
7.574
12,539,380
+0.08(+1.10%)
Aug 19, 2014
7.477
7.563
7.466
7.491
11,416,319
+0.04(+0.57%)
Aug 18, 2014
7.341
7.466
7.321
7.449
14,561,310
+0.19(+2.55%)
Aug 15, 2014
7.673
7.676
7.220
7.264
23,241,898
-0.40(-5.24%)
Aug 14, 2014
7.603
7.678
7.475
7.665
12,165,820
+0.09(+1.19%)
Aug 13, 2014
7.552
7.581
7.407
7.576
7,576,844
+0.08(+1.00%)
Aug 12, 2014
7.627
7.629
7.442
7.501
9,214,376
-0.13(-1.71%)
Aug 11, 2014
7.512
7.643
7.458
7.631
8,163,520
+0.17(+2.31%)
Aug 08, 2014
7.502
7.502
7.380
7.458
9,639,843
-0.03(-0.42%)
Aug 07, 2014
7.649
7.687
7.486
7.490
6,648,366
-0.12(-1.52%)
Aug 06, 2014
7.519
7.664
7.490
7.605
8,790,726
+0.03(+0.41%)
Aug 05, 2014
7.605
7.700
7.541
7.574
9,426,694
-0.07(-0.86%)
Aug 04, 2014
7.577
7.718
7.572
7.640
14,878,446
+0.09(+1.14%)
Aug 01, 2014
7.695
7.799
7.524
7.554
13,467,934
-0.14(-1.79%)
Jul 31, 2014
7.871
7.887
7.686
7.691
12,416,195
-0.21(-2.71%)
Jul 30, 2014
8.041
8.155
7.896
7.906
29,462,210
-0.05(-0.67%)
Jul 29, 2014
8.441
8.538
7.675
7.959
68,491,296
-0.49(-5.75%)
Jul 28, 2014
8.404
8.530
8.404
8.444
8,939,067
+0.07(+0.88%)
Jul 25, 2014
8.404
8.444
8.352
8.371
8,148,355
-0.08(-0.91%)
Jul 24, 2014
8.204
8.466
8.204
8.448
23,275,256
+0.25(+3.09%)
Jul 23, 2014
8.158
8.373
8.080
8.195
21,983,144
+0.12(+1.43%)
Jul 22, 2014
7.865
8.124
7.790
8.080
14,763,108
+0.23(+2.89%)
Jul 21, 2014
7.801
7.924
7.769
7.852
14,896,295
+0.00(+0.05%)
Jul 18, 2014
7.645
7.948
7.605
7.849
21,823,326
+0.29(+3.83%)
Jul 17, 2014
7.631
7.700
7.535
7.559
12,447,267
-0.05(-0.70%)
Jul 16, 2014
7.563
7.645
7.522
7.612
7,745,786
+0.10(+1.27%)
Jul 15, 2014
7.640
7.686
7.490
7.517
9,743,110
-0.14(-1.82%)
Jul 14, 2014
7.667
7.709
7.598
7.656
7,538,029
+0.10(+1.31%)
Jul 11, 2014
7.625
7.656
7.484
7.557
9,836,784
-0.10(-1.29%)
Jul 10, 2014
7.523
7.706
7.469
7.656
11,203,105
-0.00(-0.02%)
Jul 09, 2014
7.638
7.854
7.592
7.658
14,469,786
+0.03(+0.36%)
Jul 08, 2014
7.598
7.640
7.513
7.631
14,011,735
+0.01(+0.12%)
Jul 07, 2014
7.614
7.664
7.595
7.621
7,582,748
-0.03(-0.41%)
Jul 03, 2014
7.504
7.653
7.653
7.653
6,319,689
+0.16(+2.18%)
Jul 02, 2014
7.440
7.551
7.424
7.490
9,341,080
+0.07(+0.91%)
Jul 01, 2014
7.424
7.491
7.382
7.422
8,729,581
+0.01(+0.07%)
Jun 30, 2014
7.409
7.475
7.381
7.416
8,209,359
+0.02(+0.30%)
Jun 27, 2014
7.409
7.512
7.376
7.394
15,959,423
-0.04(-0.54%)
Jun 26, 2014
7.374
7.442
7.278
7.435
10,416,803
+0.07(+0.90%)
Jun 25, 2014
7.358
7.418
7.298
7.369
11,234,095
-0.01(-0.07%)
Jun 24, 2014
7.392
7.466
7.330
7.374
10,502,984
-0.03(-0.40%)
Jun 23, 2014
7.347
7.433
7.297
7.403
8,776,625
+0.05(+0.72%)
Jun 20, 2014
7.330
7.407
7.310
7.350
15,983,641
+0.03(+0.38%)
Jun 19, 2014
7.350
7.407
7.273
7.323
12,775,786
-0.01(-0.10%)
Jun 18, 2014
7.389
7.389
7.227
7.330
15,489,051
-0.05(-0.72%)
Jun 17, 2014
7.140
7.392
7.030
7.383
27,596,584
+0.47(+6.81%)
Jun 16, 2014
6.753
6.915
6.742
6.912
9,920,597
+0.13(+1.97%)
Jun 13, 2014
6.658
6.799
6.612
6.779
10,177,614
+0.13(+1.90%)
Jun 12, 2014
6.881
6.889
6.630
6.652
14,233,566
-0.26(-3.82%)
Jun 11, 2014
6.843
7.160
6.833
6.916
18,549,132
+0.08(+1.21%)
Jun 10, 2014
6.696
6.848
6.654
6.833
11,313,674
+0.00(+0.03%)
Jun 06, 2014
6.727
6.865
6.724
6.832
9,974,053
+0.11(+1.61%)
Jun 05, 2014
6.826
6.839
6.672
6.724
8,977,222
-0.10(-1.53%)
Jun 04, 2014
6.685
6.938
6.650
6.828
10,376,913
+0.13(+1.89%)
Jun 03, 2014
6.680
6.733
6.577
6.702
15,666,445
+0.00(+0.03%)
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
.