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 (%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
Feb 01, 2013
4.243
4.334
4.098
4.313
25,229,334
+0.26(+6.42%)
Jan 31, 2013
4.133
4.140
3.943
4.053
29,567,642
-0.08(-1.86%)
Jan 30, 2013
4.191
4.226
4.119
4.130
12,760,853
-0.07(-1.58%)
Jan 29, 2013
4.131
4.231
4.096
4.196
13,762,528
+0.04(+1.01%)
Jan 28, 2013
4.149
4.158
4.109
4.154
9,410,453
+0.01(+0.30%)
Jan 25, 2013
4.121
4.154
4.088
4.142
11,521,905
+0.04(+1.02%)
Jan 24, 2013
4.051
4.112
4.037
4.100
13,165,783
+0.06(+1.38%)
Jan 23, 2013
4.075
4.103
4.016
4.044
10,253,618
-0.03(-0.73%)
Jan 22, 2013
4.079
4.095
4.044
4.074
10,913,797
+0.01(+0.17%)
Jan 18, 2013
4.110
4.112
4.051
4.067
12,116,331
-0.04(-0.89%)
Jan 17, 2013
4.058
4.152
4.046
4.103
14,881,957
+0.07(+1.82%)
Jan 16, 2013
4.040
4.074
4.014
4.030
15,112,711
-0.02(-0.39%)
Jan 15, 2013
4.000
4.049
3.983
4.046
16,357,607
+0.03(+0.65%)
Jan 14, 2013
4.051
4.081
3.992
4.019
20,062,858
-0.04(-1.03%)
Jan 11, 2013
3.962
4.061
3.895
4.061
30,152,094
+0.08(+2.02%)
Jan 10, 2013
3.985
3.997
3.913
3.981
22,326,986
+0.03(+0.80%)
Jan 09, 2013
4.039
4.074
3.934
3.950
24,798,390
-0.10(-2.50%)
Jan 08, 2013
4.006
4.185
3.958
4.051
63,728,644
-0.27(-6.30%)
Jan 07, 2013
4.308
4.353
4.170
4.323
22,805,770
-0.01(-0.20%)
Jan 04, 2013
4.266
4.397
4.255
4.332
23,127,732
+0.08(+1.81%)
Jan 03, 2013
4.468
4.487
4.178
4.255
60,925,608
-0.23(-5.07%)
Jan 02, 2013
4.439
4.502
4.365
4.482
28,039,348
+0.10(+2.27%)
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%)
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
.