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
)
18.32
-2.80 (-13.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2020
0.8475
0.9300
0.8350
0.9000
18,768,400
+0.03(+3.75%)
Feb 27, 2020
0.8075
0.9075
0.7950
0.8675
15,516,812
+0.02(+2.36%)
Feb 26, 2020
0.8950
0.9050
0.8400
0.8475
18,899,372
-0.04(-4.78%)
Feb 25, 2020
0.9425
0.9475
0.8875
0.8900
17,791,644
-0.04(-3.78%)
Feb 24, 2020
0.9750
0.9825
0.9250
0.9250
14,262,104
-0.08(-8.42%)
Feb 21, 2020
1.030
1.045
0.9975
1.010
6,782,400
-0.02(-2.42%)
Feb 20, 2020
1.040
1.075
1.028
1.035
6,249,360
-0.00(-0.24%)
Feb 19, 2020
1.015
1.067
0.9775
1.038
10,372,364
+0.02(+2.22%)
Feb 18, 2020
1.002
1.020
0.9900
1.015
5,870,448
+0.01(+1.00%)
Feb 14, 2020
1.028
1.048
1.005
1.005
6,330,400
-0.02(-2.19%)
Feb 13, 2020
1.030
1.065
1.018
1.028
8,326,772
-0.02(-1.91%)
Feb 12, 2020
1.032
1.127
1.018
1.048
19,272,824
+0.04(+4.23%)
Feb 11, 2020
0.9950
1.060
0.9875
1.005
13,660,096
+0.02(+2.03%)
Feb 10, 2020
0.9625
1.025
0.9350
0.9850
11,108,152
+0.03(+3.41%)
Feb 07, 2020
1.028
1.032
0.9425
0.9525
10,968,800
-0.08(-7.97%)
Feb 06, 2020
1.050
1.075
1.035
1.035
6,041,212
-0.01(-0.96%)
Feb 05, 2020
1.038
1.103
1.035
1.045
10,566,884
+0.03(+2.70%)
Feb 04, 2020
1.008
1.062
0.9925
1.018
14,252,248
+0.03(+3.04%)
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
.