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 (%)
May 30, 2008
8.287
8.378
8.127
8.349
17,386,134
+0.07(+0.83%)
May 29, 2008
8.426
8.529
8.246
8.280
24,721,062
-0.19(-2.19%)
May 28, 2008
8.396
8.489
8.288
8.465
18,075,140
+0.13(+1.60%)
May 27, 2008
8.278
8.367
8.125
8.332
23,217,798
+0.02(+0.26%)
May 26, 2008
8.266
8.416
8.041
8.310
0
+0.00(+0.00%)
May 23, 2008
8.266
8.416
8.041
8.310
32,095,176
+0.09(+1.06%)
May 22, 2008
7.868
8.309
7.425
8.223
102,771,320
-0.33(-3.91%)
May 21, 2008
8.723
8.903
8.558
8.558
20,597,052
-0.12(-1.43%)
May 20, 2008
8.694
8.719
8.505
8.682
17,215,560
-0.10(-1.19%)
May 19, 2008
9.029
9.088
8.723
8.787
12,444,149
-0.28(-3.10%)
May 16, 2008
9.280
9.342
8.800
9.068
15,948,981
-0.27(-2.85%)
May 15, 2008
9.276
9.426
9.167
9.334
17,579,244
+0.08(+0.87%)
May 14, 2008
9.285
9.404
9.191
9.253
11,254,801
+0.06(+0.68%)
May 13, 2008
9.160
9.248
9.059
9.191
12,096,773
+0.08(+0.92%)
May 12, 2008
8.706
9.162
8.623
9.106
21,711,926
+0.48(+5.60%)
May 09, 2008
8.541
8.724
8.426
8.623
13,315,849
+0.03(+0.33%)
May 08, 2008
8.834
8.916
8.554
8.595
16,893,422
-0.19(-2.15%)
May 07, 2008
9.039
9.039
8.753
8.783
17,524,040
-0.29(-3.19%)
May 06, 2008
8.812
9.150
8.770
9.073
14,483,204
+0.19(+2.18%)
May 05, 2008
9.120
9.128
8.847
8.879
15,249,946
-0.21(-2.30%)
May 02, 2008
9.529
9.557
8.978
9.088
19,392,990
-0.40(-4.26%)
May 01, 2008
9.300
9.628
9.216
9.492
15,645,104
+0.23(+2.45%)
Apr 30, 2008
9.243
9.426
9.118
9.265
14,877,370
+0.07(+0.75%)
Apr 29, 2008
9.325
9.477
9.162
9.196
12,218,253
-0.08(-0.89%)
Apr 28, 2008
9.460
9.460
9.234
9.278
14,951,987
-0.18(-1.89%)
Apr 25, 2008
9.487
9.502
9.342
9.457
13,020,433
+0.04(+0.38%)
Apr 24, 2008
9.286
9.554
9.275
9.421
10,891,979
+0.14(+1.47%)
Apr 23, 2008
9.093
9.372
9.093
9.285
11,390,372
+0.05(+0.57%)
Apr 22, 2008
9.300
9.330
9.132
9.233
11,496,138
-0.12(-1.30%)
Apr 21, 2008
9.140
9.393
9.064
9.354
18,291,454
-0.18(-1.89%)
Apr 18, 2008
9.783
9.953
9.435
9.534
27,521,524
-0.07(-0.70%)
Apr 17, 2008
9.576
9.818
9.497
9.601
12,828,298
+0.06(+0.67%)
Apr 16, 2008
9.467
9.586
9.403
9.537
13,414,361
+0.14(+1.45%)
Apr 15, 2008
9.340
9.414
9.216
9.401
12,863,368
+0.16(+1.75%)
Apr 14, 2008
9.159
9.384
9.032
9.239
10,342,857
+0.06(+0.64%)
Apr 11, 2008
9.143
9.332
9.113
9.180
9,242,688
-0.11(-1.18%)
Apr 10, 2008
9.021
9.352
9.021
9.290
17,906,128
+0.25(+2.79%)
Apr 09, 2008
9.249
9.366
8.911
9.037
20,195,854
-0.28(-3.00%)
Apr 08, 2008
9.302
9.401
9.147
9.317
11,862,079
-0.12(-1.27%)
Apr 07, 2008
9.608
9.608
9.350
9.436
9,760,918
-0.06(-0.64%)
Apr 04, 2008
9.426
9.581
9.325
9.497
8,986,191
+0.00(+0.04%)
Apr 03, 2008
9.332
9.561
9.197
9.494
12,667,324
+0.12(+1.31%)
Apr 02, 2008
9.398
9.566
9.209
9.371
19,503,870
+0.00(+0.00%)
Apr 01, 2008
8.876
9.401
8.876
9.371
26,599,826
+0.67(+7.66%)
Mar 31, 2008
8.667
8.835
8.568
8.704
20,570,272
-0.03(-0.35%)
Mar 28, 2008
9.058
9.058
8.659
8.734
16,834,928
-0.36(-3.91%)
Mar 27, 2008
8.955
9.170
8.955
9.090
14,906,723
+0.17(+1.93%)
Mar 26, 2008
9.007
9.063
8.792
8.918
13,720,097
-0.15(-1.62%)
Mar 25, 2008
9.130
9.132
8.879
9.064
19,711,974
-0.02(-0.26%)
Mar 24, 2008
8.499
9.216
8.499
9.088
32,233,022
+0.64(+7.59%)
Mar 21, 2008
7.910
8.448
7.908
8.447
25,487,324
+0.00(+0.00%)
Mar 20, 2008
7.910
8.448
7.908
8.447
25,487,324
+0.54(+6.81%)
Mar 19, 2008
8.219
8.415
7.901
7.908
23,220,264
-0.26(-3.23%)
Mar 18, 2008
8.246
8.332
7.522
8.172
52,445,200
+0.26(+3.30%)
Mar 17, 2008
7.761
8.186
7.576
7.911
23,924,406
-0.35(-4.18%)
Mar 14, 2008
8.130
8.290
7.804
8.256
29,836,676
+0.32(+3.99%)
Mar 13, 2008
7.687
7.988
7.490
7.940
14,430,835
+0.15(+1.99%)
Mar 12, 2008
7.886
8.071
7.767
7.785
13,086,769
-0.10(-1.32%)
Mar 11, 2008
7.632
7.893
7.529
7.889
20,350,720
+0.60(+8.17%)
Mar 10, 2008
7.176
7.383
7.140
7.294
18,673,132
+0.11(+1.52%)
Mar 07, 2008
7.223
7.420
7.054
7.184
11,652,431
-0.11(-1.57%)
Mar 06, 2008
7.591
7.659
7.283
7.299
14,329,240
-0.31(-4.13%)
Mar 05, 2008
7.389
7.628
7.310
7.613
21,988,978
+0.27(+3.74%)
Mar 04, 2008
7.113
7.347
7.070
7.339
17,794,540
+0.14(+2.01%)
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
.