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
)
28.75
-0.37 (-1.26%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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 (%)
Dec 31, 2020
4.710
4.710
4.710
23,697,948
-0.11(-2.18%)
Dec 30, 2020
4.845
5.000
4.713
4.815
23,697,948
-0.03(-0.62%)
Dec 29, 2020
5.205
5.268
4.640
4.845
36,876,524
-0.40(-7.67%)
Dec 28, 2020
5.327
5.492
5.088
5.247
35,806,216
+0.21(+4.17%)
Dec 24, 2020
5.253
5.370
4.987
5.037
25,048,400
-0.11(-2.04%)
Dec 23, 2020
5.043
5.588
4.782
5.143
103,274,344
+0.28(+5.70%)
Dec 22, 2020
4.055
5.010
4.037
4.865
122,614,400
+0.98(+25.31%)
Dec 21, 2020
3.953
4.088
3.820
3.882
39,296,320
-0.03(-0.64%)
Dec 18, 2020
3.945
4.075
3.795
3.908
66,474,800
+0.20(+5.39%)
Dec 17, 2020
3.490
3.745
3.397
3.708
32,748,048
+0.25(+7.08%)
Dec 16, 2020
3.490
3.578
3.395
3.462
23,445,260
+0.00(+0.00%)
Dec 15, 2020
3.195
3.505
3.120
3.462
32,761,232
+0.28(+8.88%)
Dec 14, 2020
3.335
3.357
3.035
3.180
40,011,352
-0.15(-4.43%)
Dec 11, 2020
3.478
3.500
3.255
3.328
29,987,200
-0.20(-5.74%)
Dec 10, 2020
3.280
3.603
3.263
3.530
30,188,704
+0.11(+3.37%)
Dec 09, 2020
3.480
3.683
3.308
3.415
97,361,344
-0.82(-19.36%)
Dec 08, 2020
4.093
4.303
3.982
4.235
60,690,280
+0.15(+3.61%)
Dec 07, 2020
4.250
4.375
4.055
4.088
29,414,728
-0.14(-3.25%)
Dec 04, 2020
4.075
4.322
4.065
4.225
35,890,400
+0.19(+4.84%)
Dec 03, 2020
4.120
4.160
3.967
4.030
25,129,860
-0.11(-2.77%)
Dec 02, 2020
3.925
4.170
3.845
4.145
31,519,376
+0.19(+4.94%)
Dec 01, 2020
4.277
4.350
3.940
3.950
50,616,248
-0.19(-4.59%)
Nov 30, 2020
4.543
4.855
4.140
4.140
127,769,880
+0.12(+2.99%)
Nov 27, 2020
3.822
4.185
3.720
4.020
50,016,400
+0.33(+9.02%)
Nov 25, 2020
3.400
3.812
3.355
3.688
35,440,000
+0.27(+7.90%)
Nov 24, 2020
3.558
3.565
3.325
3.417
28,732,812
-0.06(-1.65%)
Nov 23, 2020
3.225
3.530
3.167
3.475
38,396,412
+0.30(+9.36%)
Nov 20, 2020
3.138
3.365
3.135
3.178
33,609,200
+0.06(+2.01%)
Nov 19, 2020
2.900
3.197
2.862
3.115
47,081,220
+0.22(+7.69%)
Nov 18, 2020
2.950
3.010
2.890
2.893
12,639,708
-0.02(-0.52%)
Nov 17, 2020
2.913
2.980
2.808
2.908
26,689,160
-0.11(-3.57%)
Nov 16, 2020
2.790
3.165
2.680
3.015
38,938,500
+0.26(+9.54%)
Nov 13, 2020
2.840
2.888
2.750
2.752
14,184,400
-0.03(-1.08%)
Nov 12, 2020
2.935
2.967
2.743
2.783
17,413,312
-0.15(-5.28%)
Nov 11, 2020
2.875
2.987
2.803
2.938
19,431,712
+0.16(+5.86%)
Nov 10, 2020
2.875
2.915
2.708
2.775
15,285,536
-0.10(-3.39%)
Nov 09, 2020
3.228
3.232
2.812
2.873
24,965,812
-0.09(-3.12%)
Nov 06, 2020
2.880
3.042
2.830
2.965
22,072,800
+0.10(+3.58%)
Nov 05, 2020
2.817
2.960
2.765
2.862
18,816,416
+0.13(+4.95%)
Nov 04, 2020
2.940
2.942
2.652
2.728
23,216,368
-0.17(-5.70%)
Nov 03, 2020
2.688
2.965
2.658
2.893
29,784,348
+0.21(+7.63%)
Nov 02, 2020
2.705
2.772
2.625
2.688
20,879,908
+0.07(+2.67%)
Oct 30, 2020
2.910
2.910
2.590
2.618
46,249,200
-0.31(-10.74%)
Oct 29, 2020
2.970
3.062
2.920
2.933
16,647,192
-0.02(-0.76%)
Oct 28, 2020
3.067
3.263
2.945
2.955
25,536,872
-0.22(-6.86%)
Oct 27, 2020
3.428
3.428
3.090
3.172
28,875,916
-0.19(-5.65%)
Oct 26, 2020
3.732
3.862
3.315
3.362
53,457,772
-0.39(-10.33%)
Oct 23, 2020
3.763
3.845
3.638
3.750
26,029,200
+0.02(+0.60%)
Oct 22, 2020
3.550
3.967
3.547
3.728
64,826,732
+0.20(+5.74%)
Oct 21, 2020
3.475
3.605
3.450
3.525
21,389,476
+0.06(+1.73%)
Oct 20, 2020
3.507
3.535
3.415
3.465
26,382,592
-0.01(-0.36%)
Oct 19, 2020
3.360
3.625
3.345
3.478
52,654,012
+0.15(+4.51%)
Oct 16, 2020
3.442
3.475
3.270
3.328
46,606,000
-0.13(-3.76%)
Oct 15, 2020
2.998
3.775
2.998
3.458
159,506,448
+0.40(+12.90%)
Oct 14, 2020
3.167
3.170
3.013
3.062
43,070,020
+0.09(+3.11%)
Oct 13, 2020
2.933
3.105
2.913
2.970
40,524,040
+0.02(+0.68%)
Oct 12, 2020
2.915
3.192
2.850
2.950
94,584,384
-0.05(-1.83%)
Oct 09, 2020
3.208
3.700
2.975
3.005
308,610,816
-0.37(-10.90%)
Oct 08, 2020
2.385
3.410
2.297
3.373
303,636,864
+1.03(+44.12%)
Oct 07, 2020
2.308
2.390
2.292
2.340
13,234,452
+0.06(+2.52%)
Oct 06, 2020
2.390
2.460
2.275
2.283
18,120,412
-0.08(-3.49%)
Oct 05, 2020
2.360
2.397
2.312
2.365
11,211,364
+0.02(+0.75%)
Oct 02, 2020
2.345
2.445
2.325
2.348
17,361,600
-0.09(-3.89%)
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
.