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
)
26.96
+3.82 (+16.51%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 3, 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 31, 2012
3.325
3.371
3.243
3.276
16,581,147
-0.08(-2.44%)
May 30, 2012
3.332
3.610
3.262
3.358
39,424,116
-0.01(-0.25%)
May 29, 2012
3.347
3.377
3.296
3.366
15,808,466
+0.03(+0.97%)
May 25, 2012
3.284
3.371
3.282
3.334
18,396,386
+0.06(+1.83%)
May 24, 2012
3.260
3.279
3.202
3.274
28,065,724
+0.04(+1.27%)
May 23, 2012
3.209
3.267
3.165
3.233
32,429,080
+0.01(+0.21%)
May 22, 2012
3.243
3.267
3.210
3.226
20,669,878
+0.01(+0.32%)
May 21, 2012
3.233
3.262
3.207
3.216
28,338,052
-0.02(-0.47%)
May 18, 2012
3.130
3.277
3.072
3.231
29,085,486
+0.09(+2.97%)
May 17, 2012
3.379
3.423
3.127
3.138
70,938,936
-0.39(-11.13%)
May 16, 2012
3.512
3.575
3.506
3.531
20,233,178
+0.04(+1.07%)
May 15, 2012
3.521
3.541
3.450
3.494
18,213,134
-0.04(-1.25%)
May 14, 2012
3.414
3.594
3.401
3.538
18,544,658
+0.09(+2.71%)
May 11, 2012
3.533
3.599
3.418
3.445
30,139,180
-0.13(-3.51%)
May 10, 2012
3.563
3.595
3.538
3.570
14,907,160
+0.03(+0.77%)
May 09, 2012
3.531
3.584
3.507
3.543
23,554,604
-0.03(-0.95%)
May 08, 2012
3.543
3.655
3.507
3.577
25,873,752
+0.00(+0.09%)
May 07, 2012
3.677
3.728
3.567
3.573
17,191,860
-0.13(-3.39%)
May 04, 2012
3.790
3.812
3.699
3.699
10,773,462
-0.11(-2.89%)
May 03, 2012
3.850
3.860
3.723
3.809
14,654,308
-0.05(-1.27%)
May 02, 2012
3.845
3.872
3.814
3.858
9,334,852
-0.02(-0.39%)
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
.