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
)
22.21
-5.46 (-19.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2018
3.016
3.041
2.902
2.954
28,902,108
-0.05(-1.64%)
May 30, 2018
2.931
3.043
2.884
3.003
22,307,644
+0.08(+2.84%)
May 29, 2018
2.815
2.933
2.808
2.920
18,952,650
+0.09(+3.00%)
May 25, 2018
2.835
2.835
2.835
0
-0.02(-0.55%)
May 24, 2018
2.815
2.860
2.786
2.851
13,752,036
+0.00(+0.16%)
May 23, 2018
2.806
2.853
2.783
2.846
14,123,178
+0.01(+0.39%)
May 22, 2018
2.860
2.889
2.806
2.835
20,296,804
-0.02(-0.86%)
May 21, 2018
2.801
2.883
2.795
2.860
22,640,022
+0.07(+2.57%)
May 18, 2018
3.027
3.027
2.742
2.788
45,751,620
-0.26(-8.52%)
May 17, 2018
3.021
3.081
3.016
3.047
13,014,795
+0.02(+0.52%)
May 16, 2018
3.077
3.106
2.983
3.032
30,099,966
+0.01(+0.30%)
May 15, 2018
2.965
3.045
2.960
3.023
16,939,232
+0.06(+1.89%)
May 14, 2018
2.839
3.016
2.821
2.967
26,401,576
+0.12(+4.33%)
May 11, 2018
2.819
2.873
2.789
2.844
24,613,870
-0.07(-2.46%)
May 10, 2018
2.900
2.954
2.882
2.915
13,937,319
+0.02(+0.77%)
May 09, 2018
2.868
2.900
2.821
2.893
16,772,675
+0.03(+1.09%)
May 08, 2018
2.873
2.895
2.808
2.862
17,157,680
-0.02(-0.78%)
May 07, 2018
2.913
2.915
2.858
2.884
13,937,498
-0.02(-0.85%)
May 04, 2018
2.871
2.927
2.851
2.909
21,914,776
+0.04(+1.32%)
May 03, 2018
3.003
3.018
2.864
2.871
22,754,918
-0.14(-4.61%)
May 02, 2018
3.101
3.103
2.987
3.009
14,220,465
-0.09(-2.89%)
May 01, 2018
3.039
3.106
3.014
3.099
10,769,534
+0.04(+1.47%)
Apr 30, 2018
3.126
3.132
3.034
3.054
14,086,767
-0.05(-1.52%)
Apr 27, 2018
3.061
3.112
3.043
3.101
11,176,478
+0.04(+1.39%)
Apr 26, 2018
3.043
3.106
3.009
3.059
14,355,477
+0.05(+1.56%)
Apr 25, 2018
2.987
3.050
2.974
3.012
16,281,726
+0.01(+0.37%)
Apr 24, 2018
2.974
3.052
2.934
3.000
16,150,987
+0.05(+1.59%)
Apr 23, 2018
2.886
2.987
2.886
2.954
16,505,194
+0.07(+2.48%)
Apr 20, 2018
3.014
3.030
2.866
2.882
27,713,092
-0.14(-4.73%)
Apr 19, 2018
3.056
3.083
3.009
3.025
11,206,802
-0.03(-1.03%)
Apr 18, 2018
3.130
3.139
3.043
3.056
15,971,255
-0.06(-2.01%)
Apr 17, 2018
3.108
3.173
3.097
3.119
19,169,526
+0.03(+0.94%)
Apr 16, 2018
3.072
3.110
3.043
3.090
14,425,541
+0.04(+1.47%)
Apr 13, 2018
3.072
3.119
3.032
3.045
14,251,110
-0.00(-0.15%)
Apr 12, 2018
3.101
3.103
3.014
3.050
13,918,977
-0.05(-1.52%)
Apr 11, 2018
3.047
3.128
3.043
3.097
19,146,168
+0.04(+1.17%)
Apr 10, 2018
3.061
3.100
3.023
3.061
25,894,114
+0.04(+1.48%)
Apr 09, 2018
3.023
3.078
3.005
3.016
25,491,642
+0.01(+0.37%)
Apr 06, 2018
3.003
3.056
2.962
3.005
18,941,994
-0.03(-0.96%)
Apr 05, 2018
2.987
3.050
2.969
3.034
22,974,640
+0.05(+1.65%)
Apr 04, 2018
2.868
3.016
2.844
2.985
28,530,944
+0.07(+2.54%)
Apr 03, 2018
2.828
2.937
2.819
2.911
25,687,272
+0.04(+1.48%)
Apr 02, 2018
2.799
2.971
2.797
2.868
49,742,732
+0.04(+1.58%)
Mar 29, 2018
2.824
2.824
2.824
0
-0.34(-10.81%)
Mar 28, 2018
3.132
3.202
3.090
3.166
33,982,220
+0.06(+1.95%)
Mar 27, 2018
3.148
3.179
3.082
3.106
20,017,398
-0.04(-1.14%)
Mar 26, 2018
3.065
3.153
3.040
3.141
22,412,380
+0.12(+4.00%)
Mar 23, 2018
3.115
3.119
3.018
3.021
17,035,450
-0.07(-2.39%)
Mar 22, 2018
3.119
3.153
3.041
3.094
19,852,912
-0.04(-1.36%)
Mar 21, 2018
3.202
3.233
3.135
3.137
19,714,588
-0.10(-3.11%)
Mar 20, 2018
3.316
3.345
3.211
3.238
19,138,196
-0.08(-2.30%)
Mar 19, 2018
3.410
3.448
3.303
3.314
17,769,984
-0.14(-3.96%)
Mar 16, 2018
3.432
3.504
3.427
3.450
22,721,734
+0.02(+0.72%)
Mar 15, 2018
3.468
3.495
3.414
3.426
8,343,978
-0.03(-0.97%)
Mar 14, 2018
3.517
3.540
3.452
3.459
11,253,162
-0.03(-0.96%)
Mar 13, 2018
3.497
3.581
3.486
3.493
12,923,099
+0.01(+0.39%)
Mar 12, 2018
3.546
3.582
3.468
3.479
17,333,076
-0.07(-1.89%)
Mar 09, 2018
3.511
3.555
3.470
3.546
17,742,466
+0.05(+1.34%)
Mar 08, 2018
3.569
3.591
3.464
3.499
13,295,192
-0.07(-1.88%)
Mar 07, 2018
3.618
3.567
13,360,457
-0.03(-0.75%)
Mar 06, 2018
3.591
3.618
3.535
3.593
11,892,182
+0.00(+0.06%)
Mar 05, 2018
3.551
3.605
3.508
3.591
18,932,234
+0.03(+0.75%)
Mar 02, 2018
3.482
3.578
3.447
3.564
15,883,345
+0.08(+2.18%)
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
.