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 (%)
Dec 31, 2020
4.710
4.710
4.710
23,697,948
-0.11(-2.18%)
Dec 30, 2020
4.845
5.000
4.713
4.815
23,697,948
-0.03(-0.62%)
Dec 29, 2020
5.205
5.268
4.640
4.845
36,876,524
-0.40(-7.67%)
Dec 28, 2020
5.327
5.492
5.088
5.247
35,806,216
+0.21(+4.17%)
Dec 24, 2020
5.253
5.370
4.987
5.037
25,048,400
-0.11(-2.04%)
Dec 23, 2020
5.043
5.588
4.782
5.143
103,274,344
+0.28(+5.70%)
Dec 22, 2020
4.055
5.010
4.037
4.865
122,614,400
+0.98(+25.31%)
Dec 21, 2020
3.953
4.088
3.820
3.882
39,296,320
-0.03(-0.64%)
Dec 18, 2020
3.945
4.075
3.795
3.908
66,474,800
+0.20(+5.39%)
Dec 17, 2020
3.490
3.745
3.397
3.708
32,748,048
+0.25(+7.08%)
Dec 16, 2020
3.490
3.578
3.395
3.462
23,445,260
+0.00(+0.00%)
Dec 15, 2020
3.195
3.505
3.120
3.462
32,761,232
+0.28(+8.88%)
Dec 14, 2020
3.335
3.357
3.035
3.180
40,011,352
-0.15(-4.43%)
Dec 11, 2020
3.478
3.500
3.255
3.328
29,987,200
-0.20(-5.74%)
Dec 10, 2020
3.280
3.603
3.263
3.530
30,188,704
+0.11(+3.37%)
Dec 09, 2020
3.480
3.683
3.308
3.415
97,361,344
-0.82(-19.36%)
Dec 08, 2020
4.093
4.303
3.982
4.235
60,690,280
+0.15(+3.61%)
Dec 07, 2020
4.250
4.375
4.055
4.088
29,414,728
-0.14(-3.25%)
Dec 04, 2020
4.075
4.322
4.065
4.225
35,890,400
+0.19(+4.84%)
Dec 03, 2020
4.120
4.160
3.967
4.030
25,129,860
-0.11(-2.77%)
Dec 02, 2020
3.925
4.170
3.845
4.145
31,519,376
+0.19(+4.94%)
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
.