Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
GameStop Corp
(NY:
GME
)
19.00
+0.68 (+3.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2010
3.356
3.373
3.319
3.328
26,895,456
-0.02(-0.45%)
Jan 28, 2010
3.368
3.368
3.324
3.343
25,535,022
-0.01(-0.40%)
Jan 27, 2010
3.311
3.368
3.282
3.356
39,025,464
+0.05(+1.53%)
Jan 26, 2010
3.338
3.375
3.286
3.306
37,133,764
-0.05(-1.46%)
Jan 25, 2010
3.387
3.415
3.350
3.355
20,832,306
-0.02(-0.50%)
Jan 22, 2010
3.437
3.441
3.363
3.372
20,106,170
-0.07(-1.91%)
Jan 21, 2010
3.439
3.476
3.422
3.437
26,294,250
-0.02(-0.44%)
Jan 20, 2010
3.476
3.496
3.432
3.452
24,204,204
-0.05(-1.44%)
Jan 19, 2010
3.476
3.503
3.434
3.503
24,367,508
+0.05(+1.51%)
Jan 15, 2010
3.449
3.451
3.451
3.451
36,410,504
+0.00(+0.00%)
Jan 14, 2010
3.488
3.506
3.432
3.451
40,230,828
-0.05(-1.40%)
Jan 13, 2010
3.506
3.518
3.471
3.499
26,418,124
+0.00(+0.10%)
Jan 12, 2010
3.478
3.501
3.417
3.496
42,307,512
+0.08(+2.21%)
Jan 11, 2010
3.457
3.466
3.385
3.420
41,262,368
+0.01(+0.15%)
Jan 08, 2010
3.474
3.574
3.405
3.415
71,116,056
-0.03(-0.83%)
Jan 07, 2010
3.368
3.563
3.269
3.444
244,603,472
-0.60(-14.86%)
Jan 06, 2010
3.949
4.057
3.909
4.045
31,889,412
+0.09(+2.17%)
Jan 05, 2010
3.856
3.996
3.855
3.959
31,589,908
+0.10(+2.71%)
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
.