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
)
27.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2019
1.867
1.915
1.830
1.895
15,932,800
-0.00(-0.26%)
May 30, 2019
1.893
1.925
1.883
1.900
9,948,876
+0.01(+0.40%)
May 29, 2019
1.933
1.938
1.847
1.893
15,319,276
-0.04(-2.20%)
May 28, 2019
1.962
1.998
1.935
1.935
10,181,680
-0.02(-1.02%)
May 24, 2019
1.927
1.965
1.927
1.955
9,268,400
+0.03(+1.56%)
May 23, 2019
1.952
1.965
1.917
1.925
14,683,540
-0.05(-2.53%)
May 22, 2019
2.018
2.020
1.940
1.975
18,064,500
-0.06(-2.83%)
May 21, 2019
2.018
2.035
1.972
2.033
22,788,400
+0.02(+0.87%)
May 20, 2019
2.115
2.130
1.995
2.015
20,168,332
-0.14(-6.39%)
May 17, 2019
2.135
2.195
2.135
2.152
7,868,800
-0.02(-0.69%)
May 16, 2019
2.185
2.210
2.160
2.167
7,003,936
-0.00(-0.23%)
May 15, 2019
2.110
2.178
2.110
2.172
9,014,052
+0.04(+1.88%)
May 14, 2019
2.080
2.138
2.060
2.132
10,451,432
+0.07(+3.27%)
May 13, 2019
2.083
2.092
2.042
2.065
12,170,876
-0.06(-2.59%)
May 10, 2019
2.130
2.145
2.090
2.120
9,206,000
-0.01(-0.47%)
May 09, 2019
2.150
2.163
2.119
2.130
9,353,736
-0.04(-1.96%)
May 08, 2019
2.188
2.211
2.163
2.172
8,249,560
-0.02(-0.91%)
May 07, 2019
2.192
2.230
2.171
2.192
10,366,324
-0.02(-0.90%)
May 06, 2019
2.212
2.230
2.165
2.212
9,625,712
-0.03(-1.34%)
May 03, 2019
2.203
2.248
2.192
2.243
8,718,400
+0.05(+2.28%)
May 02, 2019
2.127
2.208
2.127
2.192
12,468,436
+0.06(+3.06%)
May 01, 2019
2.165
2.197
2.118
2.127
14,155,820
-0.04(-1.62%)
Apr 30, 2019
2.200
2.212
2.163
2.163
12,830,688
-0.03(-1.26%)
Apr 29, 2019
2.223
2.225
2.176
2.190
10,192,972
-0.03(-1.46%)
Apr 26, 2019
2.232
2.257
2.220
2.223
9,226,800
-0.01(-0.67%)
Apr 25, 2019
2.248
2.250
2.179
2.237
10,508,048
-0.02(-0.67%)
Apr 24, 2019
2.225
2.265
2.223
2.252
16,422,496
+0.03(+1.35%)
Apr 23, 2019
2.160
2.241
2.160
2.223
17,809,336
+0.06(+2.77%)
Apr 22, 2019
2.188
2.204
2.132
2.163
25,114,640
-0.03(-1.37%)
Apr 18, 2019
2.215
2.257
2.185
2.192
15,256,400
-0.04(-1.90%)
Apr 17, 2019
2.277
2.280
2.188
2.235
15,684,376
-0.04(-1.54%)
Apr 16, 2019
2.250
2.288
2.237
2.270
18,879,960
+0.04(+1.57%)
Apr 15, 2019
2.317
2.337
2.203
2.235
22,109,592
-0.10(-4.08%)
Apr 12, 2019
2.447
2.458
2.322
2.330
19,114,000
-0.11(-4.51%)
Apr 11, 2019
2.495
2.495
2.435
2.440
10,180,784
-0.05(-2.11%)
Apr 10, 2019
2.470
2.502
2.470
2.493
11,229,728
+0.04(+1.53%)
Apr 09, 2019
2.462
2.500
2.453
2.455
11,913,920
-0.03(-1.21%)
Apr 08, 2019
2.447
2.520
2.433
2.485
18,198,820
+0.02(+0.81%)
Apr 05, 2019
2.490
2.502
2.447
2.465
22,976,000
-0.04(-1.69%)
Apr 04, 2019
2.435
2.515
2.413
2.507
31,670,524
+0.10(+4.15%)
Apr 03, 2019
2.215
2.507
2.205
2.408
106,373,448
-0.12(-4.65%)
Apr 02, 2019
2.592
2.603
2.522
2.525
34,499,520
-0.07(-2.60%)
Apr 01, 2019
2.572
2.605
2.510
2.592
17,662,376
+0.05(+2.07%)
Mar 29, 2019
2.553
2.590
2.538
2.540
11,676,000
-0.01(-0.29%)
Mar 28, 2019
2.590
2.623
2.518
2.547
12,487,736
-0.02(-0.97%)
Mar 27, 2019
2.592
2.635
2.562
2.572
10,420,952
-0.02(-0.58%)
Mar 26, 2019
2.527
2.609
2.522
2.587
14,140,212
+0.05(+2.07%)
Mar 25, 2019
2.615
2.623
2.518
2.535
17,944,796
-0.08(-2.97%)
Mar 22, 2019
2.663
2.665
2.610
2.612
13,156,000
-0.03(-0.95%)
Mar 21, 2019
2.618
2.683
2.587
2.638
12,819,072
+0.01(+0.48%)
Mar 20, 2019
2.740
2.740
2.600
2.625
16,415,640
-0.12(-4.20%)
Mar 19, 2019
2.768
2.810
2.725
2.740
12,359,360
-0.03(-0.99%)
Mar 18, 2019
2.772
2.792
2.745
2.768
9,804,932
+0.00(+0.09%)
Mar 15, 2019
2.748
2.780
2.725
2.765
14,149,600
+0.03(+1.00%)
Mar 14, 2019
2.828
2.835
2.725
2.737
11,358,276
-0.06(-2.23%)
Mar 13, 2019
2.790
2.814
2.773
2.800
9,052,913
+0.03(+0.96%)
Mar 12, 2019
2.727
2.793
2.715
2.773
8,949,070
+0.05(+1.86%)
Mar 11, 2019
2.655
2.727
2.633
2.723
11,171,541
+0.07(+2.64%)
Mar 08, 2019
2.677
2.713
2.599
2.652
25,523,974
-0.15(-5.35%)
Mar 07, 2019
2.795
2.819
2.766
2.802
7,491,383
+0.01(+0.26%)
Mar 06, 2019
2.819
2.868
2.795
2.795
13,701,159
-0.01(-0.35%)
Mar 05, 2019
2.921
2.926
2.747
2.805
22,899,046
+0.01(+0.26%)
Mar 04, 2019
2.851
2.865
2.773
2.798
9,193,180
-0.04(-1.53%)
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
.