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
)
17.85
-0.47 (-2.57%)
Streaming Delayed Price
Updated: 1:04 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 31, 2020
0.9775
0.9850
0.9575
0.9600
11,566,800
-0.02(-2.29%)
Jan 30, 2020
1.025
1.030
0.9700
0.9825
12,026,132
-0.05(-4.84%)
Jan 29, 2020
1.055
1.080
1.032
1.032
6,210,224
-0.02(-1.90%)
Jan 28, 2020
1.075
1.075
1.045
1.052
8,576,892
-0.02(-1.64%)
Jan 27, 2020
1.050
1.087
1.040
1.070
8,490,012
-0.01(-0.93%)
Jan 24, 2020
1.160
1.160
1.062
1.080
16,654,400
-0.07(-6.49%)
Jan 23, 2020
1.137
1.160
1.115
1.155
7,520,852
+0.02(+1.32%)
Jan 22, 2020
1.137
1.160
1.115
1.140
10,509,928
-0.01(-0.65%)
Jan 21, 2020
1.188
1.188
1.137
1.147
14,128,028
-0.04(-3.37%)
Jan 17, 2020
1.145
1.188
1.127
1.188
16,078,000
+0.03(+2.81%)
Jan 16, 2020
1.153
1.177
1.130
1.155
17,148,244
+0.00(+0.22%)
Jan 15, 2020
1.165
1.183
1.137
1.153
19,924,256
-0.02(-2.12%)
Jan 14, 2020
1.195
1.250
1.133
1.177
50,247,716
-0.18(-13.26%)
Jan 13, 2020
1.357
1.403
1.333
1.357
14,500,948
+0.00(+0.00%)
Jan 10, 2020
1.390
1.400
1.345
1.357
11,125,600
-0.03(-2.16%)
Jan 09, 2020
1.455
1.455
1.370
1.387
10,572,164
-0.04(-2.97%)
Jan 08, 2020
1.373
1.462
1.353
1.430
22,517,772
+0.05(+3.62%)
Jan 07, 2020
1.442
1.458
1.360
1.380
20,921,064
-0.08(-5.64%)
Jan 06, 2020
1.450
1.478
1.400
1.462
13,579,124
-0.01(-0.51%)
Jan 03, 2020
1.552
1.562
1.459
1.470
14,203,600
-0.11(-6.81%)
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
.