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 (%)
May 28, 2010
3.836
3.897
3.750
3.836
23,431,866
-0.03(-0.83%)
May 27, 2010
3.801
3.875
3.787
3.868
29,077,942
+0.22(+6.09%)
May 26, 2010
3.717
3.737
3.638
3.646
31,054,278
-0.04(-1.14%)
May 25, 2010
3.499
3.703
3.478
3.688
2,970
+0.11(+2.96%)
May 24, 2010
3.589
3.631
3.535
3.582
28,767,500
-0.00(-0.09%)
May 21, 2010
3.446
3.636
3.414
3.585
35,750,900
+0.11(+3.30%)
May 20, 2010
3.560
3.644
3.469
3.471
86,953,200
-0.11(-3.06%)
May 19, 2010
3.594
3.619
3.484
3.580
38,334,524
-0.02(-0.65%)
May 18, 2010
3.733
3.772
3.587
3.604
25,291,256
-0.10(-2.81%)
May 17, 2010
3.675
3.712
3.584
3.708
30,314,228
+0.03(+0.82%)
May 14, 2010
3.678
3.754
3.513
3.678
56,251,116
-0.14(-3.66%)
May 13, 2010
3.890
3.947
3.813
3.818
21,381,542
-0.01(-0.26%)
May 12, 2010
3.836
3.910
3.750
3.828
30,749,790
-0.03(-0.87%)
May 11, 2010
3.909
3.912
3.851
3.861
1,188
-0.06(-1.54%)
May 10, 2010
3.898
3.924
3.863
3.922
28,874,186
+0.12(+3.19%)
May 07, 2010
3.873
3.930
3.690
3.801
41,904,464
-0.10(-2.59%)
May 06, 2010
4.087
4.112
3.718
3.902
39,413,440
-0.18(-4.45%)
May 05, 2010
4.105
4.188
4.077
4.084
25,718,798
-0.08(-1.94%)
May 04, 2010
4.259
4.259
4.121
4.164
29,078,174
-0.07(-1.59%)
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
.