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 30, 2014
6.934
6.959
6.857
6.876
13,315,176
-0.06(-0.84%)
May 29, 2014
6.957
7.012
6.854
6.934
13,519,184
-0.01(-0.10%)
May 28, 2014
6.774
6.952
6.681
6.941
15,163,647
+0.17(+2.47%)
May 27, 2014
7.030
7.094
6.750
6.774
17,208,034
-0.21(-2.97%)
May 23, 2014
7.001
6.981
6.981
6.981
33,128,188
+0.26(+3.81%)
May 22, 2014
6.685
6.801
6.549
6.725
11,827,592
+0.01(+0.22%)
May 21, 2014
6.621
6.778
6.621
6.710
14,691,048
+0.09(+1.40%)
May 20, 2014
6.699
6.752
6.589
6.618
18,790,280
-0.10(-1.49%)
May 19, 2014
6.596
6.752
6.498
6.718
20,181,622
+0.14(+2.10%)
May 16, 2014
6.438
6.581
6.434
6.580
10,703,803
+0.06(+0.98%)
May 15, 2014
6.565
6.580
6.376
6.516
13,252,613
-0.11(-1.62%)
May 14, 2014
6.839
6.847
6.609
6.623
11,929,175
-0.25(-3.67%)
May 13, 2014
6.710
6.903
6.696
6.876
14,163,455
+0.19(+2.80%)
May 12, 2014
6.647
6.776
6.639
6.689
10,635,178
+0.05(+0.71%)
May 09, 2014
6.541
6.681
6.496
6.641
9,656,273
+0.10(+1.50%)
May 08, 2014
6.500
6.683
6.483
6.543
15,902,482
+0.03(+0.50%)
May 07, 2014
6.883
6.903
6.480
6.511
30,500,744
-0.33(-4.83%)
May 06, 2014
6.963
6.968
6.833
6.841
13,263,606
-0.09(-1.28%)
May 05, 2014
7.152
7.172
6.925
6.930
16,277,925
-0.32(-4.43%)
May 02, 2014
7.146
7.355
7.132
7.252
10,353,083
+0.12(+1.68%)
May 01, 2014
7.244
7.299
7.126
7.132
12,306,109
-0.08(-1.06%)
Apr 30, 2014
7.293
7.317
7.097
7.208
11,071,599
-0.12(-1.66%)
Apr 29, 2014
7.323
7.355
7.199
7.330
10,492,523
+0.00(+0.02%)
Apr 28, 2014
7.195
7.353
7.123
7.328
9,825,214
+0.18(+2.46%)
Apr 25, 2014
7.212
7.261
7.079
7.152
9,057,671
-0.15(-2.09%)
Apr 24, 2014
7.308
7.373
7.170
7.304
12,354,443
+0.05(+0.75%)
Apr 23, 2014
7.699
7.753
7.244
7.250
20,213,484
-0.43(-5.58%)
Apr 22, 2014
7.422
7.778
7.422
7.679
15,813,709
+0.24(+3.17%)
Apr 21, 2014
7.524
7.613
7.406
7.442
10,213,043
-0.09(-1.21%)
Apr 17, 2014
7.375
7.533
7.533
7.533
13,272,414
+0.13(+1.79%)
Apr 16, 2014
7.600
7.633
7.381
7.401
11,311,862
-0.13(-1.71%)
Apr 15, 2014
7.502
7.604
7.403
7.530
19,472,266
+0.05(+0.68%)
Apr 14, 2014
7.422
7.560
7.395
7.479
18,190,748
+0.12(+1.60%)
Apr 11, 2014
7.399
7.486
7.312
7.361
18,255,096
-0.13(-1.67%)
Apr 10, 2014
7.844
7.902
7.473
7.486
31,829,626
-0.36(-4.56%)
Apr 09, 2014
7.955
7.955
7.775
7.844
18,610,544
-0.10(-1.28%)
Apr 08, 2014
7.915
8.011
7.885
7.946
21,482,356
+0.04(+0.51%)
Apr 07, 2014
7.753
7.942
7.646
7.906
22,834,228
+0.12(+1.59%)
Apr 04, 2014
8.254
8.262
7.697
7.782
37,379,604
-0.28(-3.49%)
Apr 03, 2014
7.904
8.076
7.884
8.064
27,295,482
+0.19(+2.35%)
Apr 02, 2014
7.739
7.891
7.708
7.878
24,889,768
+0.14(+1.86%)
Apr 01, 2014
7.457
7.758
7.437
7.735
23,514,490
+0.27(+3.60%)
Mar 31, 2014
7.397
7.551
7.308
7.466
22,428,640
+0.09(+1.18%)
Mar 28, 2014
6.781
7.384
6.788
7.379
40,237,164
+0.60(+8.81%)
Mar 27, 2014
6.743
6.857
6.407
6.781
58,112,996
-0.29(-4.04%)
Mar 26, 2014
6.921
7.085
6.908
7.066
31,006,582
+0.20(+2.94%)
Mar 25, 2014
6.981
7.003
6.861
6.865
17,333,140
-0.06(-0.84%)
Mar 24, 2014
6.901
7.004
6.834
6.923
17,819,550
+0.05(+0.77%)
Mar 21, 2014
7.025
7.061
6.859
6.870
16,184,280
-0.11(-1.61%)
Mar 20, 2014
6.799
7.023
6.799
6.983
12,338,517
+0.15(+2.21%)
Mar 19, 2014
6.981
7.008
6.772
6.832
16,016,473
-0.14(-2.03%)
Mar 18, 2014
6.881
7.025
6.785
6.974
40,886,856
-0.25(-3.42%)
Mar 17, 2014
7.088
7.239
7.063
7.221
15,617,662
+0.14(+1.98%)
Mar 14, 2014
6.699
7.112
6.678
7.081
23,022,468
+0.34(+5.01%)
Mar 13, 2014
6.956
6.986
6.726
6.743
17,357,824
-0.19(-2.75%)
Mar 12, 2014
6.840
6.945
6.840
6.934
12,436,522
+0.00(+0.03%)
Mar 11, 2014
6.927
6.988
6.892
6.932
12,270,135
-0.00(-0.05%)
Mar 10, 2014
6.937
7.020
6.856
6.936
13,190,251
-0.00(-0.03%)
Mar 07, 2014
7.022
7.056
6.920
6.937
11,252,722
-0.03(-0.44%)
Mar 06, 2014
6.984
7.085
6.918
6.968
16,425,369
-0.01(-0.15%)
Mar 05, 2014
6.795
7.022
6.754
6.979
21,819,850
+0.25(+3.75%)
Mar 04, 2014
6.698
6.813
6.703
6.727
8,512,951
+0.03(+0.43%)
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
.