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
)
29.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2012
4.261
4.395
4.245
4.383
12,001,805
+0.10(+2.28%)
Dec 28, 2012
4.280
4.320
4.248
4.285
8,195,027
-0.02(-0.57%)
Dec 27, 2012
4.353
4.367
4.178
4.309
13,891,801
-0.04(-0.88%)
Dec 26, 2012
4.486
4.565
4.301
4.348
12,024,783
-0.12(-2.70%)
Dec 24, 2012
4.470
4.512
4.454
4.468
3,093,365
+0.00(+0.04%)
Dec 21, 2012
4.519
4.561
4.421
4.467
21,243,038
-0.10(-2.14%)
Dec 20, 2012
4.783
4.797
4.523
4.565
24,682,766
-0.25(-5.15%)
Dec 19, 2012
4.856
4.891
4.730
4.813
24,570,402
-0.03(-0.61%)
Dec 18, 2012
4.861
4.863
4.788
4.842
18,562,662
+0.03(+0.73%)
Dec 17, 2012
4.820
4.835
4.772
4.807
13,562,201
+0.00(+0.04%)
Dec 14, 2012
4.730
4.870
4.730
4.806
14,508,896
-0.02(-0.36%)
Dec 13, 2012
4.861
4.952
4.797
4.823
25,459,726
-0.04(-0.79%)
Dec 12, 2012
4.858
4.924
4.844
4.861
15,853,893
+0.02(+0.43%)
Dec 11, 2012
4.793
4.861
4.781
4.841
14,292,918
+0.05(+0.98%)
Dec 10, 2012
4.776
4.813
4.715
4.793
14,991,658
+0.02(+0.51%)
Dec 07, 2012
4.662
4.790
4.641
4.769
14,364,482
+0.12(+2.48%)
Dec 06, 2012
4.544
4.703
4.540
4.654
14,131,513
+0.12(+2.58%)
Dec 05, 2012
4.509
4.598
4.437
4.537
15,944,530
+0.02(+0.35%)
Dec 04, 2012
4.512
4.584
4.469
4.521
20,398,228
-0.06(-1.41%)
Nov 30, 2012
4.598
4.641
4.554
4.585
14,724,101
+0.01(+0.15%)
Nov 29, 2012
4.641
4.660
4.516
4.578
15,631,927
-0.04(-0.87%)
Nov 28, 2012
4.655
4.673
4.584
4.619
20,717,232
-0.04(-0.90%)
Nov 27, 2012
4.690
4.807
4.655
4.661
18,015,624
-0.02(-0.52%)
Nov 26, 2012
4.687
4.715
4.613
4.685
13,550,294
+0.00(+0.00%)
Nov 23, 2012
4.730
4.846
4.664
4.685
14,663,344
-0.00(-0.04%)
Nov 21, 2012
4.574
4.701
4.545
4.687
33,012,834
+0.11(+2.30%)
Nov 20, 2012
4.491
4.583
4.460
4.581
17,325,316
+0.10(+2.12%)
Nov 19, 2012
4.477
4.537
4.379
4.486
33,593,092
+0.06(+1.45%)
Nov 16, 2012
4.266
4.434
4.266
4.422
42,437,100
+0.18(+4.29%)
Nov 15, 2012
4.157
4.306
3.981
4.240
63,221,504
+0.18(+4.34%)
Nov 14, 2012
4.046
4.197
4.015
4.064
37,081,812
+0.04(+0.95%)
Nov 13, 2012
3.975
4.027
3.868
4.026
18,987,470
+0.03(+0.74%)
Nov 12, 2012
3.832
4.024
3.830
3.996
16,025,650
+0.17(+4.43%)
Nov 09, 2012
3.846
3.927
3.705
3.827
20,117,260
-0.07(-1.82%)
Nov 08, 2012
4.039
4.053
3.818
3.898
16,835,398
-0.15(-3.76%)
Nov 07, 2012
4.117
4.136
4.020
4.050
11,334,448
-0.09(-2.17%)
Nov 06, 2012
4.129
4.176
4.114
4.140
8,060,837
+0.03(+0.84%)
Nov 05, 2012
4.126
4.204
4.095
4.105
11,072,585
-0.02(-0.38%)
Nov 02, 2012
4.083
4.143
4.083
4.121
14,109,127
+0.04(+0.89%)
Nov 01, 2012
3.953
4.095
3.943
4.084
9,345,077
+0.13(+3.37%)
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%)
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
.