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 (%)
Apr 29, 2011
4.358
4.390
4.311
4.323
32,056,660
-0.09(-1.98%)
Apr 28, 2011
4.395
4.459
4.395
4.410
17,481,338
-0.00(-0.08%)
Apr 27, 2011
4.444
4.477
4.398
4.413
26,205,416
-0.01(-0.27%)
Apr 26, 2011
4.454
4.481
4.407
4.425
21,818,826
-0.03(-0.75%)
Apr 25, 2011
4.417
4.472
4.392
4.459
25,823,358
-0.01(-0.19%)
Apr 21, 2011
4.420
4.526
4.376
4.467
32,080,156
+0.03(+0.72%)
Apr 20, 2011
4.511
4.535
4.429
4.435
30,936,334
-0.04(-0.79%)
Apr 19, 2011
4.397
4.475
4.390
4.471
25,564,424
+0.07(+1.61%)
Apr 18, 2011
4.412
4.484
4.314
4.400
57,826,592
-0.04(-0.98%)
Apr 15, 2011
4.250
4.457
4.208
4.444
65,171,124
+0.17(+3.90%)
Apr 14, 2011
4.254
4.410
4.233
4.277
62,415,088
+0.01(+0.20%)
Apr 13, 2011
4.031
4.318
4.026
4.269
96,143,032
+0.26(+6.55%)
Apr 12, 2011
3.978
4.065
3.964
4.006
23,186,418
+0.01(+0.21%)
Apr 11, 2011
3.996
4.052
3.981
3.998
23,087,622
-0.01(-0.25%)
Apr 08, 2011
4.043
4.070
3.962
4.008
23,438,786
-0.04(-0.92%)
Apr 07, 2011
4.030
4.109
4.020
4.045
29,146,368
+0.02(+0.54%)
Apr 06, 2011
3.969
4.077
3.964
4.023
28,813,644
+0.05(+1.36%)
Apr 05, 2011
3.799
4.038
3.792
3.969
40,007,760
+0.17(+4.47%)
Apr 04, 2011
3.858
3.895
3.782
3.799
15,513,526
-0.06(-1.53%)
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
.