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 (%)
Feb 26, 2021
29.36
35.73
21.50
25.43
368,776,384
-1.75(-6.43%)
Feb 25, 2021
42.39
46.17
25.25
27.18
596,999,168
+4.26(+18.56%)
Feb 24, 2021
11.18
22.93
11.18
22.93
305,727,456
+11.68(+103.94%)
Feb 23, 2021
11.24
11.56
10.00
11.24
30,057,264
-0.26(-2.24%)
Feb 22, 2021
11.67
12.13
10.60
11.50
77,367,824
+1.35(+13.33%)
Feb 19, 2021
10.32
10.97
9.625
10.15
59,312,800
-0.02(-0.25%)
Feb 18, 2021
12.12
12.22
10.16
10.17
95,675,936
-1.31(-11.43%)
Feb 17, 2021
12.39
12.80
11.14
11.48
36,897,772
-0.89(-7.21%)
Feb 16, 2021
13.25
13.38
12.26
12.38
32,571,376
-0.72(-5.52%)
Feb 12, 2021
12.69
13.81
12.01
13.10
58,292,800
+0.32(+2.54%)
Feb 11, 2021
12.50
13.83
12.05
12.78
51,989,064
-0.03(-0.20%)
Feb 10, 2021
12.69
15.71
11.64
12.80
145,460,320
+0.22(+1.77%)
Feb 09, 2021
14.15
14.25
11.63
12.58
106,412,480
-2.42(-16.15%)
Feb 08, 2021
18.10
18.16
14.51
15.00
102,349,432
-0.94(-5.91%)
Feb 05, 2021
13.51
23.75
12.77
15.94
325,380,000
+2.57(+19.20%)
Feb 04, 2021
22.80
22.88
13.33
13.38
247,534,272
-9.73(-42.11%)
Feb 03, 2021
28.00
28.35
21.31
23.10
169,846,432
+0.60(+2.68%)
Feb 02, 2021
35.19
39.50
18.55
22.50
310,978,464
-33.75(-60.00%)
Feb 01, 2021
79.14
80.50
53.00
56.25
146,679,616
-25.00(-30.77%)
Jan 29, 2021
95.79
103.50
62.50
81.25
202,264,000
+32.85(+67.87%)
Jan 28, 2021
66.25
120.75
28.06
48.40
228,149,872
-38.48(-44.29%)
Jan 27, 2021
88.71
95.00
62.25
86.88
366,908,736
+49.88(+134.84%)
Jan 26, 2021
22.14
37.50
20.05
36.99
706,296,768
+17.80(+92.71%)
Jan 25, 2021
24.18
39.80
15.28
19.20
708,124,928
+2.95(+18.12%)
Jan 22, 2021
10.65
19.19
10.58
16.25
788,631,552
+5.50(+51.08%)
Jan 21, 2021
9.807
11.19
9.250
10.76
224,817,232
+0.98(+9.99%)
Jan 20, 2021
9.342
10.30
9.015
9.780
133,693,248
-0.06(-0.61%)
Jan 19, 2021
10.39
11.38
9.160
9.840
298,584,384
+0.96(+10.87%)
Jan 15, 2021
9.623
10.19
8.502
8.875
187,465,200
-1.10(-11.05%)
Jan 14, 2021
9.523
10.77
8.262
9.977
373,515,712
+2.13(+27.10%)
Jan 13, 2021
5.105
9.662
5.008
7.850
577,349,504
+2.86(+57.39%)
Jan 12, 2021
4.990
5.100
4.830
4.987
28,191,304
+0.00(+0.05%)
Jan 11, 2021
4.853
5.162
4.753
4.985
59,632,248
+0.56(+12.72%)
Jan 08, 2021
4.545
4.575
4.270
4.423
25,927,600
-0.10(-2.16%)
Jan 07, 2021
4.617
4.862
4.505
4.520
24,494,324
-0.07(-1.53%)
Jan 06, 2021
4.335
4.745
4.332
4.590
24,178,380
+0.25(+5.70%)
Jan 05, 2021
4.338
4.520
4.308
4.343
19,800,200
+0.03(+0.70%)
Jan 04, 2021
4.750
4.775
4.287
4.312
40,078,536
-0.40(-8.44%)
Dec 31, 2020
4.710
4.710
4.710
23,697,948
-0.11(-2.18%)
Dec 30, 2020
4.845
5.000
4.713
4.815
23,697,948
-0.03(-0.62%)
Dec 29, 2020
5.205
5.268
4.640
4.845
36,876,524
-0.40(-7.67%)
Dec 28, 2020
5.327
5.492
5.088
5.247
35,806,216
+0.21(+4.17%)
Dec 24, 2020
5.253
5.370
4.987
5.037
25,048,400
-0.11(-2.04%)
Dec 23, 2020
5.043
5.588
4.782
5.143
103,274,344
+0.28(+5.70%)
Dec 22, 2020
4.055
5.010
4.037
4.865
122,614,400
+0.98(+25.31%)
Dec 21, 2020
3.953
4.088
3.820
3.882
39,296,320
-0.03(-0.64%)
Dec 18, 2020
3.945
4.075
3.795
3.908
66,474,800
+0.20(+5.39%)
Dec 17, 2020
3.490
3.745
3.397
3.708
32,748,048
+0.25(+7.08%)
Dec 16, 2020
3.490
3.578
3.395
3.462
23,445,260
+0.00(+0.00%)
Dec 15, 2020
3.195
3.505
3.120
3.462
32,761,232
+0.28(+8.88%)
Dec 14, 2020
3.335
3.357
3.035
3.180
40,011,352
-0.15(-4.43%)
Dec 11, 2020
3.478
3.500
3.255
3.328
29,987,200
-0.20(-5.74%)
Dec 10, 2020
3.280
3.603
3.263
3.530
30,188,704
+0.11(+3.37%)
Dec 09, 2020
3.480
3.683
3.308
3.415
97,361,344
-0.82(-19.36%)
Dec 08, 2020
4.093
4.303
3.982
4.235
60,690,280
+0.15(+3.61%)
Dec 07, 2020
4.250
4.375
4.055
4.088
29,414,728
-0.14(-3.25%)
Dec 04, 2020
4.075
4.322
4.065
4.225
35,890,400
+0.19(+4.84%)
Dec 03, 2020
4.120
4.160
3.967
4.030
25,129,860
-0.11(-2.77%)
Dec 02, 2020
3.925
4.170
3.845
4.145
31,519,376
+0.19(+4.94%)
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
.