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
)
46.55
+14.98 (+47.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2013
8.633
8.730
8.585
8.640
12,817,102
+0.09(+1.00%)
Nov 27, 2013
8.649
8.701
8.538
8.554
19,962,162
-0.09(-1.02%)
Nov 26, 2013
8.769
8.839
8.595
8.642
25,189,036
-0.11(-1.31%)
Nov 25, 2013
9.081
9.082
8.732
8.757
30,730,282
-0.17(-1.93%)
Nov 22, 2013
8.943
8.955
8.699
8.928
29,291,728
+0.19(+2.17%)
Nov 21, 2013
8.988
8.998
8.355
8.739
81,558,240
-0.65(-6.94%)
Nov 20, 2013
9.537
9.550
9.277
9.391
23,085,468
-0.13(-1.41%)
Nov 19, 2013
9.899
9.908
9.489
9.525
17,339,030
-0.33(-3.36%)
Nov 18, 2013
10.22
10.24
9.802
9.856
14,756,932
-0.27(-2.64%)
Nov 15, 2013
10.30
10.31
9.960
10.12
16,072,580
-0.16(-1.57%)
Nov 14, 2013
10.33
10.34
10.19
10.28
9,515,800
+0.08(+0.83%)
Nov 12, 2013
9.913
10.23
9.849
10.20
13,119,686
+0.28(+2.85%)
Nov 11, 2013
9.883
9.989
9.677
9.917
8,395,928
-0.02(-0.18%)
Nov 08, 2013
9.652
9.942
9.632
9.935
8,363,299
+0.30(+3.08%)
Nov 07, 2013
10.02
10.09
9.605
9.638
13,697,896
-0.40(-3.98%)
Nov 06, 2013
10.15
10.24
9.999
10.04
9,704,339
-0.09(-0.90%)
Nov 05, 2013
9.913
10.16
9.768
10.13
15,300,525
+0.23(+2.28%)
Nov 04, 2013
9.930
9.980
9.844
9.903
7,970,712
+0.04(+0.45%)
Nov 01, 2013
9.865
9.915
9.801
9.858
13,062,423
+0.04(+0.42%)
Oct 31, 2013
9.885
9.913
9.681
9.817
9,815,462
-0.07(-0.72%)
Oct 30, 2013
9.998
10.03
9.831
9.888
8,080,367
-0.04(-0.41%)
Oct 29, 2013
9.831
9.972
9.439
9.930
10,634,856
+0.19(+1.91%)
Oct 28, 2013
9.827
9.854
9.704
9.743
6,643,633
-0.08(-0.86%)
Oct 25, 2013
9.836
9.915
9.736
9.827
5,132,370
+0.01(+0.15%)
Oct 24, 2013
9.777
9.863
9.761
9.813
6,415,121
+0.06(+0.61%)
Oct 23, 2013
9.772
9.820
9.595
9.754
7,532,251
-0.05(-0.53%)
Oct 22, 2013
9.802
9.899
9.706
9.806
10,537,247
+0.02(+0.20%)
Oct 21, 2013
9.720
9.818
9.557
9.786
9,470,488
+0.14(+1.43%)
Oct 18, 2013
9.496
9.670
9.317
9.648
9,361,437
+0.22(+2.30%)
Oct 17, 2013
9.251
9.437
9.206
9.432
9,558,844
+0.18(+1.96%)
Oct 16, 2013
9.219
9.306
9.138
9.251
10,530,473
+0.06(+0.70%)
Oct 15, 2013
9.274
9.326
9.133
9.186
10,225,293
-0.09(-0.93%)
Oct 14, 2013
9.149
9.288
9.099
9.272
6,924,783
+0.04(+0.43%)
Oct 11, 2013
9.229
9.339
9.177
9.233
8,717,253
-0.06(-0.64%)
Oct 10, 2013
9.072
9.460
9.054
9.292
17,757,108
+0.33(+3.74%)
Oct 09, 2013
8.864
8.995
8.687
8.957
8,561,784
+0.13(+1.42%)
Oct 08, 2013
8.900
9.088
8.751
8.832
9,965,570
-0.05(-0.52%)
Oct 07, 2013
8.993
9.099
8.877
8.878
6,629,767
-0.20(-2.21%)
Oct 04, 2013
8.909
9.115
8.847
9.079
7,129,797
+0.16(+1.77%)
Oct 03, 2013
8.988
9.075
8.547
8.921
8,236,037
-0.09(-0.99%)
Oct 02, 2013
9.111
9.129
8.922
9.011
8,311,420
-0.16(-1.74%)
Oct 01, 2013
8.880
9.172
8.875
9.170
15,081,037
+0.28(+3.14%)
Sep 27, 2013
8.968
9.047
8.873
8.891
7,370,600
-0.14(-1.55%)
Sep 26, 2013
9.084
9.158
8.880
9.031
6,992,667
-0.07(-0.73%)
Sep 25, 2013
9.181
9.258
8.975
9.097
9,105,723
-0.04(-0.49%)
Sep 24, 2013
8.948
9.195
8.934
9.142
10,662,231
+0.22(+2.49%)
Sep 23, 2013
8.864
8.959
8.712
8.920
11,793,299
+0.07(+0.77%)
Sep 20, 2013
9.287
9.287
8.803
8.851
20,646,424
-0.43(-4.65%)
Sep 19, 2013
9.324
9.356
9.237
9.283
7,710,174
+0.08(+0.90%)
Sep 18, 2013
9.394
9.426
9.013
9.201
11,224,537
-0.22(-2.36%)
Sep 17, 2013
9.410
9.516
9.287
9.423
11,845,887
+0.09(+0.96%)
Sep 16, 2013
9.464
9.539
9.330
9.333
9,849,158
-0.06(-0.63%)
Sep 13, 2013
8.886
9.408
8.875
9.392
16,168,631
+0.54(+6.07%)
Sep 12, 2013
8.891
8.927
8.764
8.855
6,663,541
-0.02(-0.22%)
Sep 11, 2013
8.995
9.041
8.816
8.875
7,466,941
-0.14(-1.55%)
Sep 10, 2013
9.000
9.075
8.971
9.014
6,280,074
+0.04(+0.48%)
Sep 09, 2013
8.964
9.099
8.903
8.971
9,747,774
+0.09(+0.99%)
Sep 06, 2013
9.174
9.228
8.857
8.884
10,198,058
-0.28(-3.11%)
Sep 05, 2013
8.893
9.219
8.893
9.168
8,797,472
+0.28(+3.14%)
Sep 04, 2013
8.927
9.022
8.844
8.889
9,781,733
-0.06(-0.66%)
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
.