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 (%)
Apr 30, 2012
3.839
3.860
3.768
3.856
9,897,384
+0.01(+0.35%)
Apr 27, 2012
3.856
3.856
3.772
3.843
15,193,386
+0.02(+0.44%)
Apr 26, 2012
3.819
3.862
3.806
3.826
9,813,685
+0.00(+0.00%)
Apr 25, 2012
3.817
3.831
3.768
3.826
11,971,389
+0.05(+1.35%)
Apr 24, 2012
3.789
3.828
3.755
3.775
21,122,690
-0.02(-0.40%)
Apr 23, 2012
3.756
3.797
3.704
3.790
16,748,403
-0.00(-0.04%)
Apr 20, 2012
3.801
3.848
3.763
3.792
18,571,758
+0.02(+0.40%)
Apr 19, 2012
3.770
3.819
3.750
3.777
20,846,662
+0.00(+0.00%)
Apr 18, 2012
3.736
3.790
3.711
3.777
22,681,802
+0.02(+0.63%)
Apr 17, 2012
3.697
3.762
3.694
3.753
23,639,862
+0.08(+2.07%)
Apr 16, 2012
3.609
3.695
3.553
3.677
20,228,334
+0.08(+2.21%)
Apr 13, 2012
3.643
3.643
3.579
3.597
13,213,692
-0.06(-1.53%)
Apr 12, 2012
3.609
3.679
3.601
3.653
12,406,011
+0.05(+1.36%)
Apr 11, 2012
3.612
3.646
3.548
3.604
28,735,922
-0.03(-0.70%)
Apr 10, 2012
3.687
3.719
3.609
3.629
17,602,420
-0.07(-1.97%)
Apr 09, 2012
3.651
3.741
3.631
3.702
14,849,493
+0.02(+0.55%)
Apr 05, 2012
3.699
3.746
3.668
3.682
16,580,284
-0.04(-1.00%)
Apr 04, 2012
3.724
3.772
3.679
3.719
16,828,650
-0.02(-0.41%)
Apr 03, 2012
3.811
3.853
3.716
3.734
23,182,896
-0.07(-1.87%)
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
.