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 28, 2010
3.836
3.897
3.750
3.836
23,431,866
-0.03(-0.83%)
May 27, 2010
3.801
3.875
3.787
3.868
29,077,942
+0.22(+6.09%)
May 26, 2010
3.717
3.737
3.638
3.646
31,054,278
-0.04(-1.14%)
May 25, 2010
3.499
3.703
3.478
3.688
2,970
+0.11(+2.96%)
May 24, 2010
3.589
3.631
3.535
3.582
28,767,500
-0.00(-0.09%)
May 21, 2010
3.446
3.636
3.414
3.585
35,750,900
+0.11(+3.30%)
May 20, 2010
3.560
3.644
3.469
3.471
86,953,200
-0.11(-3.06%)
May 19, 2010
3.594
3.619
3.484
3.580
38,334,524
-0.02(-0.65%)
May 18, 2010
3.733
3.772
3.587
3.604
25,291,256
-0.10(-2.81%)
May 17, 2010
3.675
3.712
3.584
3.708
30,314,228
+0.03(+0.82%)
May 14, 2010
3.678
3.754
3.513
3.678
56,251,116
-0.14(-3.66%)
May 13, 2010
3.890
3.947
3.813
3.818
21,381,542
-0.01(-0.26%)
May 12, 2010
3.836
3.910
3.750
3.828
30,749,790
-0.03(-0.87%)
May 11, 2010
3.909
3.912
3.851
3.861
1,188
-0.06(-1.54%)
May 10, 2010
3.898
3.924
3.863
3.922
28,874,186
+0.12(+3.19%)
May 07, 2010
3.873
3.930
3.690
3.801
41,904,464
-0.10(-2.59%)
May 06, 2010
4.087
4.112
3.718
3.902
39,413,440
-0.18(-4.45%)
May 05, 2010
4.105
4.188
4.077
4.084
25,718,798
-0.08(-1.94%)
May 04, 2010
4.259
4.259
4.121
4.164
29,078,174
-0.07(-1.59%)
May 03, 2010
4.141
4.260
4.092
4.232
19,612,178
+0.14(+3.41%)
Apr 30, 2010
4.218
4.232
4.075
4.092
24,877,016
-0.11(-2.72%)
Apr 29, 2010
4.206
4.254
4.156
4.206
19,904,316
+0.05(+1.09%)
Apr 28, 2010
4.139
4.220
4.111
4.161
21,644,496
+0.03(+0.73%)
Apr 27, 2010
4.264
4.334
4.114
4.131
36,402,132
-0.15(-3.61%)
Apr 26, 2010
4.232
4.299
4.200
4.286
31,355,920
+0.04(+0.95%)
Apr 23, 2010
4.206
4.254
4.186
4.245
38,674,024
+0.03(+0.76%)
Apr 22, 2010
4.208
4.237
4.174
4.213
59,574,996
-0.02(-0.44%)
Apr 21, 2010
4.269
4.269
4.169
4.232
42,031,896
-0.04(-1.02%)
Apr 20, 2010
4.289
4.301
4.231
4.275
40,754,268
+0.02(+0.40%)
Apr 19, 2010
4.217
4.321
4.203
4.259
70,770,160
+0.08(+1.98%)
Apr 16, 2010
4.292
4.301
4.136
4.176
65,509,264
+0.07(+1.60%)
Apr 15, 2010
4.040
4.190
4.021
4.111
42,881,352
+0.08(+1.96%)
Apr 14, 2010
3.998
4.041
3.979
4.031
30,745,044
+0.05(+1.23%)
Apr 13, 2010
3.946
3.988
3.909
3.983
27,915,756
+0.03(+0.81%)
Apr 12, 2010
3.934
3.978
3.903
3.951
26,410,834
+0.03(+0.73%)
Apr 09, 2010
3.907
3.935
3.836
3.922
20,996,108
+0.03(+0.78%)
Apr 08, 2010
3.811
3.909
3.786
3.892
26,678,448
+0.07(+1.94%)
Apr 07, 2010
3.769
3.819
3.759
3.818
26,105,984
+0.03(+0.89%)
Apr 06, 2010
3.799
3.811
3.760
3.784
15,684,017
+0.01(+0.31%)
Apr 05, 2010
3.781
3.814
3.762
3.772
19,229,734
+0.00(+0.04%)
Apr 01, 2010
3.690
3.770
3.770
3.770
23,762,952
+0.08(+2.24%)
Mar 31, 2010
3.646
3.707
3.646
3.688
26,014,910
+0.02(+0.41%)
Mar 30, 2010
3.664
3.712
3.646
3.673
16,872,366
+0.01(+0.23%)
Mar 29, 2010
3.727
3.754
3.658
3.664
20,596,988
-0.04(-1.05%)
Mar 26, 2010
3.673
3.703
3.631
3.703
17,143,354
+0.04(+1.01%)
Mar 25, 2010
3.703
3.737
3.655
3.666
26,013,472
+0.01(+0.32%)
Mar 24, 2010
3.713
3.713
3.622
3.654
33,454,308
-0.08(-2.21%)
Mar 23, 2010
3.627
3.754
3.611
3.737
44,123,944
+0.10(+2.78%)
Mar 22, 2010
3.643
3.705
3.602
3.636
48,320,276
+0.08(+2.32%)
Mar 19, 2010
3.570
3.598
3.518
3.553
46,711,324
-0.01(-0.24%)
Mar 18, 2010
3.624
3.722
3.540
3.562
111,729,560
+0.22(+6.55%)
Mar 17, 2010
3.264
3.351
3.244
3.343
43,323,836
+0.08(+2.32%)
Mar 16, 2010
3.281
3.281
3.214
3.267
20,826,746
+0.00(+0.05%)
Mar 15, 2010
3.234
3.274
3.217
3.266
24,930,562
+0.03(+0.99%)
Mar 12, 2010
3.287
3.340
3.218
3.234
28,801,458
-0.02(-0.72%)
Mar 11, 2010
3.070
3.319
3.053
3.257
105,194,120
+0.18(+5.85%)
Mar 10, 2010
3.035
3.089
3.020
3.077
22,759,078
+0.04(+1.22%)
Mar 09, 2010
3.101
3.127
3.010
3.040
30,730,744
-0.07(-2.22%)
Mar 08, 2010
3.052
3.133
3.045
3.109
21,393,458
+0.07(+2.16%)
Mar 05, 2010
3.005
3.055
2.988
3.043
26,184,374
+0.05(+1.63%)
Mar 04, 2010
3.005
3.058
2.969
2.994
29,098,532
-0.01(-0.34%)
Mar 03, 2010
2.956
3.020
2.941
3.005
27,652,896
+0.06(+2.06%)
Mar 02, 2010
2.959
2.984
2.922
2.944
20,118,882
+0.00(+0.00%)
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
.