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 (%)
Apr 30, 2010
4.218
4.232
4.075
4.092
24,877,016
-0.11(-2.72%)
Apr 29, 2010
4.206
4.254
4.156
4.206
19,904,316
+0.05(+1.09%)
Apr 28, 2010
4.139
4.220
4.111
4.161
21,644,496
+0.03(+0.73%)
Apr 27, 2010
4.264
4.334
4.114
4.131
36,402,132
-0.15(-3.61%)
Apr 26, 2010
4.232
4.299
4.200
4.286
31,355,920
+0.04(+0.95%)
Apr 23, 2010
4.206
4.254
4.186
4.245
38,674,024
+0.03(+0.76%)
Apr 22, 2010
4.208
4.237
4.174
4.213
59,574,996
-0.02(-0.44%)
Apr 21, 2010
4.269
4.269
4.169
4.232
42,031,896
-0.04(-1.02%)
Apr 20, 2010
4.289
4.301
4.231
4.275
40,754,268
+0.02(+0.40%)
Apr 19, 2010
4.217
4.321
4.203
4.259
70,770,160
+0.08(+1.98%)
Apr 16, 2010
4.292
4.301
4.136
4.176
65,509,264
+0.07(+1.60%)
Apr 15, 2010
4.040
4.190
4.021
4.111
42,881,352
+0.08(+1.96%)
Apr 14, 2010
3.998
4.041
3.979
4.031
30,745,044
+0.05(+1.23%)
Apr 13, 2010
3.946
3.988
3.909
3.983
27,915,756
+0.03(+0.81%)
Apr 12, 2010
3.934
3.978
3.903
3.951
26,410,834
+0.03(+0.73%)
Apr 09, 2010
3.907
3.935
3.836
3.922
20,996,108
+0.03(+0.78%)
Apr 08, 2010
3.811
3.909
3.786
3.892
26,678,448
+0.07(+1.94%)
Apr 07, 2010
3.769
3.819
3.759
3.818
26,105,984
+0.03(+0.89%)
Apr 06, 2010
3.799
3.811
3.760
3.784
15,684,017
+0.01(+0.31%)
Apr 05, 2010
3.781
3.814
3.762
3.772
19,229,734
+0.00(+0.04%)
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
.