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
)
21.12
-1.00 (-4.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 31, 2014
6.309
6.381
6.269
6.316
23,655,168
-0.04(-0.68%)
Jan 30, 2014
6.393
6.440
6.249
6.359
23,474,656
+0.04(+0.68%)
Jan 29, 2014
6.429
6.545
6.305
6.316
26,530,054
-0.18(-2.72%)
Jan 28, 2014
6.716
6.768
6.448
6.493
25,212,688
-0.23(-3.40%)
Jan 27, 2014
6.592
6.757
6.512
6.721
21,477,914
+0.14(+2.19%)
Jan 24, 2014
6.831
6.831
6.552
6.577
30,023,614
-0.31(-4.52%)
Jan 23, 2014
7.096
7.116
6.802
6.889
27,691,732
-0.18(-2.55%)
Jan 22, 2014
6.865
7.093
6.844
7.069
21,041,190
+0.19(+2.72%)
Jan 21, 2014
6.937
7.094
6.867
6.882
34,483,144
+0.10(+1.49%)
Jan 17, 2014
6.822
6.781
6.781
6.781
35,901,576
-0.02(-0.26%)
Jan 16, 2014
6.617
6.946
6.575
6.799
45,063,880
+0.14(+2.11%)
Jan 15, 2014
6.539
6.669
6.529
6.658
46,781,256
+0.12(+1.82%)
Jan 14, 2014
6.916
7.042
6.484
6.539
130,480,984
-1.62(-19.88%)
Jan 13, 2014
8.189
8.256
8.120
8.162
23,797,934
-0.04(-0.44%)
Jan 10, 2014
8.014
8.211
8.014
8.198
12,312,473
+0.10(+1.22%)
Jan 09, 2014
8.169
8.178
7.978
8.099
22,053,246
-0.07(-0.84%)
Jan 08, 2014
7.910
8.218
7.856
8.167
41,629,172
+0.22(+2.74%)
Jan 07, 2014
8.726
8.839
7.852
7.950
83,582,720
-0.73(-8.37%)
Jan 06, 2014
8.868
8.879
8.641
8.675
15,981,754
-0.19(-2.17%)
Jan 03, 2014
8.953
9.005
8.837
8.868
7,317,146
-0.07(-0.83%)
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
.