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: 4:10 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, 2020
1.015
1.040
0.9975
1.002
7,518,000
-0.02(-2.20%)
Jul 30, 2020
1.000
1.058
0.9925
1.025
9,585,936
+0.01(+0.99%)
Jul 29, 2020
0.9850
1.045
0.9800
1.015
11,517,068
+0.03(+3.05%)
Jul 28, 2020
0.9900
1.012
0.9800
0.9850
18,218,364
-0.02(-1.75%)
Jul 27, 2020
1.005
1.030
0.9875
1.002
9,890,780
-0.01(-0.50%)
Jul 24, 2020
1.015
1.058
1.002
1.008
8,864,800
-0.02(-1.95%)
Jul 23, 2020
1.022
1.076
1.015
1.028
12,949,800
+0.00(+0.00%)
Jul 22, 2020
1.005
1.030
0.9800
1.028
10,094,188
+0.03(+2.49%)
Jul 21, 2020
0.9750
1.022
0.9700
1.002
13,363,692
+0.04(+4.16%)
Jul 20, 2020
0.9875
1.015
0.9425
0.9625
13,601,948
-0.03(-2.78%)
Jul 17, 2020
1.040
1.058
0.9845
0.9900
12,266,000
-0.05(-5.04%)
Jul 16, 2020
1.048
1.050
1.022
1.042
5,321,800
-0.01(-0.48%)
Jul 15, 2020
1.032
1.073
1.032
1.048
5,890,504
+0.03(+2.70%)
Jul 14, 2020
1.055
1.077
1.018
1.020
9,037,192
-0.04(-4.23%)
Jul 13, 2020
1.087
1.137
1.065
1.065
16,864,860
-0.02(-1.84%)
Jul 10, 2020
1.050
1.095
1.046
1.085
5,643,200
+0.03(+3.09%)
Jul 09, 2020
1.067
1.080
1.032
1.052
7,970,484
-0.01(-1.17%)
Jul 08, 2020
1.025
1.073
1.008
1.065
8,203,508
+0.04(+4.16%)
Jul 07, 2020
1.050
1.062
1.015
1.022
9,827,460
-0.04(-3.54%)
Jul 06, 2020
1.077
1.085
1.048
1.060
8,555,160
-0.01(-1.17%)
Jul 02, 2020
1.123
1.127
1.073
1.073
7,550,800
-0.04(-3.38%)
Jul 01, 2020
1.077
1.125
1.077
1.110
9,216,004
+0.03(+2.30%)
Jun 30, 2020
1.083
1.127
1.050
1.085
15,549,944
-0.01(-0.91%)
Jun 29, 2020
1.087
1.130
1.075
1.095
8,525,312
+0.01(+0.69%)
Jun 26, 2020
1.120
1.125
1.067
1.087
15,204,400
-0.03(-2.47%)
Jun 25, 2020
1.083
1.135
1.075
1.115
9,803,304
+0.01(+1.13%)
Jun 24, 2020
1.208
1.210
1.095
1.103
11,898,584
-0.10(-8.70%)
Jun 23, 2020
1.238
1.248
1.200
1.208
12,819,888
-0.01(-0.82%)
Jun 22, 2020
1.198
1.238
1.179
1.218
12,715,864
-0.00(-0.20%)
Jun 19, 2020
1.238
1.271
1.173
1.220
29,463,200
-0.02(-1.41%)
Jun 18, 2020
1.167
1.238
1.163
1.238
13,682,076
+0.05(+3.99%)
Jun 17, 2020
1.135
1.208
1.133
1.190
14,373,012
+0.03(+2.59%)
Jun 16, 2020
1.238
1.238
1.127
1.160
12,492,532
-0.01(-1.07%)
Jun 15, 2020
1.125
1.192
1.105
1.173
15,638,316
-0.01(-0.64%)
Jun 12, 2020
1.150
1.195
1.097
1.180
17,512,400
+0.09(+8.01%)
Jun 11, 2020
1.160
1.225
1.045
1.093
24,933,568
-0.18(-13.81%)
Jun 10, 2020
1.195
1.383
1.170
1.268
42,359,968
+0.03(+2.22%)
Jun 09, 2020
1.250
1.250
1.137
1.240
32,127,572
-0.03(-2.75%)
Jun 08, 2020
1.070
1.285
1.067
1.275
40,499,840
+0.24(+23.19%)
Jun 05, 2020
1.073
1.103
1.022
1.035
25,097,600
-0.08(-7.38%)
Jun 04, 2020
1.110
1.180
1.093
1.117
13,449,568
+0.01(+0.68%)
Jun 03, 2020
1.060
1.130
1.050
1.110
12,089,804
+0.07(+6.22%)
Jun 02, 2020
1.067
1.077
1.015
1.045
9,478,016
+0.01(+1.21%)
Jun 01, 2020
1.030
1.090
1.005
1.032
10,459,352
+0.02(+1.72%)
May 29, 2020
1.083
1.105
1.012
1.015
15,894,000
-0.07(-6.24%)
May 28, 2020
1.188
1.190
1.075
1.083
8,737,468
-0.09(-7.68%)
May 27, 2020
1.143
1.177
1.089
1.173
12,586,308
+0.07(+6.11%)
May 26, 2020
1.085
1.153
1.083
1.105
14,182,768
+0.06(+5.74%)
May 22, 2020
1.115
1.123
1.032
1.045
9,519,200
-0.07(-5.86%)
May 21, 2020
1.113
1.163
1.100
1.110
7,887,536
+0.00(+0.23%)
May 20, 2020
1.125
1.173
1.085
1.107
10,174,208
-0.00(-0.23%)
May 19, 2020
1.145
1.188
1.093
1.110
7,322,128
-0.03(-3.06%)
May 18, 2020
1.100
1.157
1.090
1.145
9,478,668
+0.09(+8.53%)
May 15, 2020
1.012
1.113
1.010
1.055
7,762,800
+0.02(+2.18%)
May 14, 2020
1.038
1.048
0.9900
1.032
8,014,812
-0.02(-1.90%)
May 13, 2020
1.135
1.135
1.018
1.052
11,529,708
-0.08(-7.27%)
May 12, 2020
1.195
1.230
1.115
1.135
10,554,568
-0.05(-4.62%)
May 11, 2020
1.230
1.240
1.188
1.190
6,796,432
-0.06(-4.42%)
May 08, 2020
1.220
1.298
1.205
1.245
9,414,400
+0.03(+2.26%)
May 07, 2020
1.208
1.234
1.163
1.218
10,004,772
-0.01(-1.22%)
May 06, 2020
1.350
1.350
1.225
1.232
13,478,440
-0.11(-8.53%)
May 05, 2020
1.387
1.407
1.337
1.347
8,422,476
-0.02(-1.64%)
May 04, 2020
1.460
1.482
1.350
1.370
16,269,032
-0.14(-9.42%)
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
.