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 (%)
May 31, 2018
3.016
3.041
2.902
2.954
28,902,108
-0.05(-1.64%)
May 30, 2018
2.931
3.043
2.884
3.003
22,307,644
+0.08(+2.84%)
May 29, 2018
2.815
2.933
2.808
2.920
18,952,650
+0.09(+3.00%)
May 25, 2018
2.835
2.835
2.835
0
-0.02(-0.55%)
May 24, 2018
2.815
2.860
2.786
2.851
13,752,036
+0.00(+0.16%)
May 23, 2018
2.806
2.853
2.783
2.846
14,123,178
+0.01(+0.39%)
May 22, 2018
2.860
2.889
2.806
2.835
20,296,804
-0.02(-0.86%)
May 21, 2018
2.801
2.883
2.795
2.860
22,640,022
+0.07(+2.57%)
May 18, 2018
3.027
3.027
2.742
2.788
45,751,620
-0.26(-8.52%)
May 17, 2018
3.021
3.081
3.016
3.047
13,014,795
+0.02(+0.52%)
May 16, 2018
3.077
3.106
2.983
3.032
30,099,966
+0.01(+0.30%)
May 15, 2018
2.965
3.045
2.960
3.023
16,939,232
+0.06(+1.89%)
May 14, 2018
2.839
3.016
2.821
2.967
26,401,576
+0.12(+4.33%)
May 11, 2018
2.819
2.873
2.789
2.844
24,613,870
-0.07(-2.46%)
May 10, 2018
2.900
2.954
2.882
2.915
13,937,319
+0.02(+0.77%)
May 09, 2018
2.868
2.900
2.821
2.893
16,772,675
+0.03(+1.09%)
May 08, 2018
2.873
2.895
2.808
2.862
17,157,680
-0.02(-0.78%)
May 07, 2018
2.913
2.915
2.858
2.884
13,937,498
-0.02(-0.85%)
May 04, 2018
2.871
2.927
2.851
2.909
21,914,776
+0.04(+1.32%)
May 03, 2018
3.003
3.018
2.864
2.871
22,754,918
-0.14(-4.61%)
May 02, 2018
3.101
3.103
2.987
3.009
14,220,465
-0.09(-2.89%)
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
.