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
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012
3.989
4.022
3.937
3.951
10,198,454
-0.03(-0.74%)
Oct 26, 2012
4.097
3.981
3.981
3.981
13,504,844
-0.12(-3.04%)
Oct 25, 2012
4.050
4.152
4.043
4.105
12,224,429
+0.08(+1.89%)
Oct 24, 2012
3.981
4.043
3.915
4.029
17,198,224
+0.03(+0.78%)
Oct 23, 2012
3.972
4.062
3.908
3.998
15,500,768
-0.00(-0.09%)
Oct 19, 2012
4.043
4.079
3.962
4.001
13,233,100
-0.06(-1.37%)
Oct 18, 2012
3.967
4.079
3.943
4.057
13,075,061
+0.09(+2.18%)
Oct 17, 2012
3.977
3.984
3.925
3.970
9,388,654
-0.00(-0.04%)
Oct 16, 2012
3.962
3.991
3.943
3.972
7,863,658
+0.03(+0.75%)
Oct 15, 2012
3.965
4.027
3.927
3.943
10,490,842
+0.00(+0.04%)
Oct 12, 2012
3.962
3.996
3.910
3.941
13,110,313
-0.02(-0.39%)
Oct 11, 2012
4.014
4.140
3.951
3.956
24,045,250
-0.02(-0.44%)
Oct 10, 2012
4.150
4.150
3.951
3.974
20,697,598
-0.18(-4.29%)
Oct 09, 2012
4.033
4.239
4.007
4.152
28,338,060
+0.13(+3.18%)
Oct 08, 2012
3.981
4.038
3.951
4.024
16,405,794
+0.03(+0.74%)
Oct 05, 2012
3.892
4.063
3.875
3.994
23,470,018
+0.12(+3.17%)
Oct 04, 2012
3.714
3.889
3.711
3.872
20,815,480
+0.19(+5.02%)
Oct 03, 2012
3.692
3.723
3.673
3.686
12,124,418
-0.01(-0.14%)
Oct 02, 2012
3.673
3.718
3.643
3.692
16,354,821
+0.02(+0.42%)
Oct 01, 2012
3.707
3.738
3.667
3.676
14,652,458
+0.04(+1.14%)
Sep 28, 2012
3.612
3.640
3.557
3.635
17,464,636
+0.01(+0.38%)
Sep 27, 2012
3.660
3.678
3.600
3.621
11,090,272
-0.03(-0.95%)
Sep 26, 2012
3.622
3.676
3.548
3.655
22,665,148
+0.04(+1.15%)
Sep 25, 2012
3.825
3.827
3.609
3.614
26,951,244
-0.22(-5.65%)
Sep 24, 2012
3.873
3.875
3.783
3.830
15,906,369
-0.03(-0.76%)
Sep 21, 2012
3.955
3.974
3.851
3.859
19,694,410
-0.08(-1.93%)
Sep 20, 2012
3.929
3.948
3.856
3.936
10,642,283
-0.02(-0.39%)
Sep 19, 2012
3.889
3.975
3.859
3.951
16,427,375
+0.07(+1.78%)
Sep 18, 2012
3.896
3.947
3.834
3.882
10,762,886
+0.02(+0.63%)
Sep 17, 2012
3.994
3.994
3.856
3.858
19,982,396
-0.15(-3.71%)
Sep 14, 2012
3.891
4.117
3.891
4.007
22,420,438
+0.13(+3.44%)
Sep 13, 2012
3.820
3.898
3.776
3.873
16,801,556
+0.05(+1.40%)
Sep 12, 2012
3.785
3.833
3.785
3.820
12,007,795
+0.05(+1.38%)
Sep 11, 2012
3.724
3.818
3.718
3.768
18,330,082
+0.03(+0.83%)
Sep 10, 2012
3.730
3.777
3.686
3.737
19,603,350
-0.01(-0.32%)
Sep 07, 2012
3.655
3.776
3.640
3.749
19,844,442
+0.10(+2.85%)
Sep 06, 2012
3.591
3.654
3.538
3.645
19,940,246
+0.09(+2.48%)
Sep 05, 2012
3.538
3.588
3.522
3.557
24,642,934
+0.02(+0.69%)
Sep 04, 2012
3.435
3.579
3.432
3.532
40,949,064
+0.23(+6.97%)
Aug 31, 2012
3.321
3.328
3.271
3.302
22,543,122
-0.01(-0.42%)
Aug 30, 2012
3.224
3.349
3.205
3.316
20,045,404
+0.10(+2.96%)
Aug 29, 2012
3.148
3.236
3.105
3.221
20,297,226
+0.08(+2.53%)
Aug 27, 2012
3.202
3.205
3.138
3.141
12,188,507
-0.05(-1.47%)
Aug 24, 2012
3.230
3.245
3.165
3.188
17,577,202
-0.04(-1.23%)
Aug 23, 2012
3.221
3.253
3.209
3.228
15,847,328
+0.02(+0.59%)
Aug 22, 2012
3.329
3.339
3.178
3.209
26,460,934
-0.12(-3.59%)
Aug 21, 2012
3.327
3.340
3.229
3.329
29,508,546
+0.00(+0.00%)
Aug 20, 2012
3.206
3.346
3.160
3.329
39,844,836
+0.16(+4.95%)
Aug 17, 2012
3.074
3.200
3.033
3.171
36,250,436
+0.10(+3.28%)
Aug 16, 2012
2.955
3.118
2.835
3.071
65,186,320
+0.16(+5.45%)
Aug 15, 2012
2.953
3.013
2.910
2.912
26,993,234
-0.04(-1.33%)
Aug 14, 2012
3.069
3.089
2.937
2.951
29,280,454
-0.10(-3.41%)
Aug 13, 2012
3.163
3.219
3.006
3.055
31,806,788
+0.03(+0.85%)
Aug 10, 2012
2.873
3.030
2.838
3.030
27,591,810
+0.16(+5.41%)
Aug 09, 2012
2.852
2.883
2.821
2.874
9,914,838
+0.02(+0.60%)
Aug 08, 2012
2.859
2.881
2.846
2.857
8,753,860
-0.01(-0.48%)
Aug 07, 2012
2.734
2.903
2.731
2.871
16,374,703
+0.14(+5.00%)
Aug 06, 2012
2.748
2.796
2.711
2.734
15,800,397
+0.02(+0.69%)
Aug 03, 2012
2.722
2.753
2.709
2.715
13,570,846
+0.03(+0.95%)
Aug 02, 2012
2.724
2.751
2.616
2.690
22,548,600
-0.05(-1.99%)
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
.