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 (%)
Aug 31, 2017
3.954
3.962
3.878
3.884
12,523,728
-0.06(-1.54%)
Aug 30, 2017
3.937
3.983
3.922
3.945
10,525,948
+0.01(+0.21%)
Aug 29, 2017
3.975
4.004
3.914
3.937
22,230,906
-0.08(-2.09%)
Aug 28, 2017
4.075
4.136
3.981
4.021
24,858,864
-0.05(-1.29%)
Aug 25, 2017
4.178
4.187
3.931
4.073
97,638,368
-0.50(-10.93%)
Aug 24, 2017
4.567
4.644
4.546
4.573
20,118,596
+0.06(+1.40%)
Aug 23, 2017
4.533
4.581
4.453
4.510
11,581,014
-0.03(-0.74%)
Aug 22, 2017
4.434
4.554
4.428
4.544
11,779,951
+0.14(+3.15%)
Aug 21, 2017
4.443
4.485
4.403
4.405
7,780,150
-0.05(-1.13%)
Aug 18, 2017
4.420
4.479
4.403
4.455
10,113,343
+0.03(+0.57%)
Aug 17, 2017
4.487
4.548
4.409
4.430
9,237,715
-0.06(-1.36%)
Aug 16, 2017
4.434
4.512
4.426
4.491
11,618,172
+0.10(+2.20%)
Aug 15, 2017
4.556
4.571
4.363
4.395
18,518,122
-0.19(-4.21%)
Aug 14, 2017
4.609
4.617
4.559
4.588
7,305,516
+0.02(+0.41%)
Aug 11, 2017
4.460
4.584
4.424
4.569
7,711,996
+0.06(+1.35%)
Aug 10, 2017
4.600
4.600
4.506
4.508
7,245,364
-0.13(-2.76%)
Aug 09, 2017
4.567
4.644
4.539
4.636
7,160,593
+0.03(+0.64%)
Aug 08, 2017
4.661
4.697
4.598
4.607
6,778,426
-0.05(-1.04%)
Aug 07, 2017
4.607
4.673
4.583
4.655
6,084,761
+0.05(+1.09%)
Aug 04, 2017
4.573
4.642
4.554
4.605
5,414,467
+0.06(+1.25%)
Aug 03, 2017
4.476
4.581
4.476
4.548
4,992,913
+0.06(+1.31%)
Aug 02, 2017
4.476
4.539
4.466
4.489
5,315,451
+0.00(+0.09%)
Aug 01, 2017
4.554
4.554
4.439
4.485
14,571,560
-0.07(-1.52%)
Jul 31, 2017
4.525
4.569
4.495
4.554
6,532,420
+0.04(+0.88%)
Jul 28, 2017
4.544
4.562
4.493
4.514
5,880,266
-0.04(-0.92%)
Jul 27, 2017
4.428
4.568
4.416
4.556
18,281,132
+0.14(+3.14%)
Jul 26, 2017
4.468
4.478
4.399
4.418
8,431,585
-0.05(-1.03%)
Jul 25, 2017
4.407
4.487
4.397
4.464
10,027,695
+0.10(+2.21%)
Jul 24, 2017
4.346
4.408
4.336
4.367
7,545,588
+0.00(+0.10%)
Jul 21, 2017
4.439
4.447
4.351
4.363
17,030,816
-0.07(-1.52%)
Jul 20, 2017
4.472
4.481
4.430
4.430
8,837,255
-0.05(-1.17%)
Jul 19, 2017
4.441
4.508
4.422
4.483
4,633,388
+0.05(+1.23%)
Jul 18, 2017
4.489
4.491
4.405
4.428
5,254,170
-0.04(-0.89%)
Jul 17, 2017
4.416
4.531
4.405
4.468
8,235,891
+0.05(+1.24%)
Jul 14, 2017
4.462
4.477
4.403
4.413
5,857,448
-0.03(-0.66%)
Jul 13, 2017
4.460
4.500
4.418
4.443
8,332,002
+0.04(+0.81%)
Jul 12, 2017
4.441
4.464
4.405
4.407
5,179,481
+0.01(+0.14%)
Jul 11, 2017
4.401
4.423
4.369
4.401
5,561,162
+0.01(+0.34%)
Jul 10, 2017
4.386
4.413
4.365
4.386
7,841,889
-0.00(-0.10%)
Jul 07, 2017
4.441
4.468
4.380
4.390
8,839,189
-0.04(-0.99%)
Jul 06, 2017
4.487
4.523
4.424
4.434
7,184,601
-0.08(-1.81%)
Jul 05, 2017
4.527
4.558
4.489
4.516
12,783,832
-0.02(-0.42%)
Jul 03, 2017
4.571
4.619
4.527
4.535
6,712,458
-0.00(-0.05%)
Jun 30, 2017
4.567
4.577
4.490
4.537
5,482,454
+0.00(+0.00%)
Jun 29, 2017
4.527
4.573
4.468
4.537
8,254,475
+0.02(+0.46%)
Jun 28, 2017
4.514
4.569
4.500
4.516
15,056,900
+0.03(+0.61%)
Jun 27, 2017
4.424
4.513
4.418
4.489
8,323,295
+0.05(+1.18%)
Jun 26, 2017
4.340
4.445
4.338
4.437
10,988,313
+0.10(+2.32%)
Jun 23, 2017
4.298
4.338
4.254
4.336
8,324,210
+0.02(+0.54%)
Jun 22, 2017
4.302
4.364
4.292
4.313
20,057,734
+0.02(+0.39%)
Jun 21, 2017
4.338
4.399
4.260
4.296
10,450,283
-0.04(-0.87%)
Jun 20, 2017
4.351
4.362
4.298
4.334
8,554,643
-0.03(-0.77%)
Jun 19, 2017
4.336
4.403
4.273
4.367
10,162,160
+0.04(+1.02%)
Jun 16, 2017
4.434
4.445
4.304
4.323
17,540,908
-0.13(-2.97%)
Jun 15, 2017
4.518
4.546
4.439
4.455
11,054,819
-0.09(-1.90%)
Jun 14, 2017
4.611
4.611
4.462
4.542
11,816,895
-0.07(-1.59%)
Jun 13, 2017
4.573
4.655
4.529
4.615
9,136,518
+0.06(+1.24%)
Jun 12, 2017
4.607
4.651
4.533
4.558
15,631,722
-0.06(-1.36%)
Jun 09, 2017
4.479
4.637
4.472
4.621
14,077,228
+0.13(+2.99%)
Jun 08, 2017
4.651
4.710
4.479
4.487
17,235,034
-0.14(-3.04%)
Jun 07, 2017
4.611
4.663
4.584
4.628
10,263,443
+0.03(+0.64%)
Jun 06, 2017
4.672
4.695
4.596
4.598
14,789,943
-0.12(-2.58%)
Jun 05, 2017
4.672
4.739
4.611
4.720
9,315,547
+0.04(+0.85%)
Jun 02, 2017
4.693
4.703
4.614
4.680
11,385,751
-0.02(-0.48%)
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
.