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
)
19.00
+0.68 (+3.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2010
3.089
3.178
3.070
3.163
1,568
+0.08(+2.57%)
Jun 29, 2010
3.124
3.124
3.023
3.084
40,753,496
-0.03(-1.03%)
Jun 25, 2010
3.116
3.153
3.055
3.116
37,773,872
+0.02(+0.76%)
Jun 24, 2010
3.166
3.190
3.075
3.092
3,861
-0.09(-2.75%)
Jun 23, 2010
3.158
3.203
3.119
3.180
21,711,974
+0.01(+0.32%)
Jun 22, 2010
3.175
3.232
3.154
3.170
28,529,122
-0.01(-0.16%)
Jun 21, 2010
3.286
3.286
3.154
3.175
28,892,450
-0.06(-1.82%)
Jun 18, 2010
3.234
3.279
3.215
3.234
36,104,880
-0.03(-0.77%)
Jun 17, 2010
3.308
3.333
3.232
3.259
39,334,960
-0.05(-1.43%)
Jun 16, 2010
3.462
3.466
3.279
3.306
59,557,892
-0.18(-5.17%)
Jun 15, 2010
3.691
3.730
3.333
3.486
19,248
-0.20(-5.35%)
Jun 14, 2010
3.653
3.732
3.638
3.683
25,518,614
+0.04(+1.02%)
Jun 11, 2010
3.542
3.708
3.510
3.646
30,104,884
+0.07(+2.03%)
Jun 10, 2010
3.594
3.644
3.543
3.574
20,990,168
+0.04(+1.14%)
Jun 09, 2010
3.548
3.607
3.515
3.533
22,779,556
+0.00(+0.00%)
Jun 08, 2010
3.557
3.574
3.451
3.533
37,340,888
-0.03(-0.71%)
Jun 07, 2010
3.666
3.710
3.552
3.558
26,435,928
-0.11(-2.89%)
Jun 04, 2010
3.664
3.789
3.627
3.664
25,226,038
-0.11(-3.03%)
Jun 03, 2010
3.732
3.827
3.708
3.779
20,142,260
+0.05(+1.45%)
Jun 02, 2010
3.691
3.744
3.651
3.725
32,253
+0.05(+1.23%)
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
.