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 (%)
Dec 31, 2019
1.520
1.597
1.498
1.520
17,290,400
-0.01(-0.82%)
Dec 30, 2019
1.470
1.560
1.440
1.532
17,928,608
+0.06(+3.90%)
Dec 27, 2019
1.355
1.495
1.347
1.475
44,164,800
+0.12(+9.26%)
Dec 26, 2019
1.367
1.377
1.310
1.350
17,057,596
-0.01(-0.74%)
Dec 24, 2019
1.413
1.417
1.360
1.360
13,582,000
-0.04(-3.03%)
Dec 23, 2019
1.512
1.518
1.385
1.403
25,130,740
-0.09(-6.34%)
Dec 20, 2019
1.515
1.555
1.490
1.498
21,938,400
-0.02(-1.16%)
Dec 19, 2019
1.552
1.560
1.508
1.515
17,807,916
-0.03(-1.62%)
Dec 18, 2019
1.515
1.567
1.482
1.540
21,056,428
+0.03(+1.65%)
Dec 17, 2019
1.375
1.520
1.373
1.515
16,565,436
+0.14(+10.18%)
Dec 16, 2019
1.347
1.397
1.347
1.375
17,627,612
+0.01(+0.92%)
Dec 13, 2019
1.367
1.405
1.309
1.363
21,756,000
-0.03(-2.33%)
Dec 12, 2019
1.365
1.427
1.353
1.395
25,549,056
+0.01(+0.90%)
Dec 11, 2019
1.312
1.452
1.295
1.383
78,071,376
-0.24(-15.05%)
Dec 10, 2019
1.573
1.635
1.530
1.627
38,390,820
+0.04(+2.84%)
Dec 09, 2019
1.663
1.730
1.548
1.583
25,002,368
-0.09(-5.24%)
Dec 06, 2019
1.597
1.670
1.597
1.670
19,029,200
+0.07(+4.37%)
Dec 05, 2019
1.580
1.630
1.559
1.600
17,525,656
-0.01(-0.47%)
Dec 04, 2019
1.542
1.623
1.530
1.607
11,489,692
+0.08(+5.07%)
Dec 03, 2019
1.510
1.545
1.482
1.530
8,864,788
-0.01(-0.81%)
Dec 02, 2019
1.587
1.615
1.522
1.542
8,242,504
-0.04(-2.68%)
Nov 29, 2019
1.583
1.597
1.559
1.585
5,475,600
-0.00(-0.16%)
Nov 27, 2019
1.525
1.597
1.505
1.587
12,124,400
+0.06(+4.10%)
Nov 26, 2019
1.508
1.565
1.502
1.525
10,594,700
+0.02(+1.16%)
Nov 25, 2019
1.417
1.515
1.407
1.508
10,979,552
+0.09(+6.54%)
Nov 22, 2019
1.397
1.462
1.375
1.415
13,976,000
+0.04(+2.91%)
Nov 21, 2019
1.365
1.395
1.337
1.375
11,136,084
+0.01(+0.73%)
Nov 20, 2019
1.385
1.385
1.340
1.365
10,666,788
-0.01(-0.73%)
Nov 19, 2019
1.393
1.415
1.363
1.375
13,442,092
-0.03(-2.14%)
Nov 18, 2019
1.462
1.462
1.403
1.405
11,983,576
-0.06(-4.42%)
Nov 15, 2019
1.500
1.502
1.462
1.470
8,664,000
-0.03(-1.67%)
Nov 14, 2019
1.488
1.528
1.475
1.495
6,834,936
+0.01(+0.67%)
Nov 13, 2019
1.478
1.492
1.452
1.485
6,135,664
+0.01(+0.34%)
Nov 12, 2019
1.508
1.518
1.468
1.480
7,337,940
-0.02(-1.66%)
Nov 11, 2019
1.512
1.522
1.442
1.505
12,437,792
-0.02(-1.15%)
Nov 08, 2019
1.542
1.570
1.512
1.522
7,874,800
-0.03(-2.09%)
Nov 07, 2019
1.545
1.580
1.510
1.555
12,517,132
+0.03(+2.13%)
Nov 06, 2019
1.475
1.548
1.455
1.522
16,513,116
+0.04(+3.05%)
Nov 05, 2019
1.470
1.550
1.465
1.478
13,493,296
+0.02(+1.03%)
Nov 04, 2019
1.475
1.505
1.442
1.462
14,451,952
+0.00(+0.17%)
Nov 01, 2019
1.363
1.500
1.357
1.460
20,841,200
+0.10(+7.35%)
Oct 31, 2019
1.407
1.420
1.327
1.360
17,434,288
-0.07(-5.06%)
Oct 30, 2019
1.440
1.458
1.380
1.433
14,957,936
-0.02(-1.38%)
Oct 29, 2019
1.552
1.562
1.445
1.452
15,675,112
-0.10(-6.14%)
Oct 28, 2019
1.595
1.623
1.542
1.548
11,418,976
-0.04(-2.52%)
Oct 25, 2019
1.580
1.607
1.562
1.587
10,581,600
-0.02(-1.09%)
Oct 24, 2019
1.625
1.637
1.508
1.605
17,104,500
-0.00(-0.16%)
Oct 23, 2019
1.583
1.655
1.558
1.607
16,292,528
+0.01(+0.63%)
Oct 22, 2019
1.482
1.610
1.482
1.597
16,706,928
+0.11(+7.76%)
Oct 21, 2019
1.495
1.540
1.455
1.482
14,447,248
-0.00(-0.17%)
Oct 18, 2019
1.508
1.512
1.442
1.485
12,788,400
-0.02(-1.49%)
Oct 17, 2019
1.472
1.512
1.450
1.508
14,564,448
+0.04(+2.55%)
Oct 16, 2019
1.395
1.478
1.395
1.470
15,539,152
+0.07(+4.81%)
Oct 15, 2019
1.400
1.478
1.397
1.403
25,404,472
+0.01(+0.54%)
Oct 14, 2019
1.330
1.397
1.305
1.395
21,621,524
+0.05(+3.91%)
Oct 11, 2019
1.285
1.373
1.285
1.343
23,643,200
+0.08(+6.34%)
Oct 10, 2019
1.255
1.288
1.240
1.262
21,036,908
+0.01(+1.20%)
Oct 09, 2019
1.312
1.325
1.240
1.248
23,461,572
-0.06(-4.59%)
Oct 08, 2019
1.357
1.360
1.290
1.308
19,293,640
-0.06(-4.74%)
Oct 07, 2019
1.370
1.395
1.353
1.373
17,757,904
-0.01(-1.08%)
Oct 04, 2019
1.357
1.390
1.343
1.387
16,936,800
+0.03(+2.40%)
Oct 03, 2019
1.325
1.370
1.308
1.355
17,750,272
+0.02(+1.88%)
Oct 02, 2019
1.387
1.388
1.310
1.330
33,859,548
-0.06(-4.66%)
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
.