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 (%)
Jul 31, 2019
1.008
1.045
1.000
1.005
20,835,676
-0.00(-0.25%)
Jul 30, 2019
1.025
1.032
0.9750
1.008
21,089,160
-0.02(-2.18%)
Jul 29, 2019
1.005
1.040
1.005
1.030
17,277,492
+0.03(+2.74%)
Jul 26, 2019
1.000
1.020
0.9900
1.002
12,836,000
+0.01(+0.75%)
Jul 25, 2019
1.025
1.080
0.9925
0.9950
23,159,968
-0.03(-2.45%)
Jul 24, 2019
1.020
1.050
1.012
1.020
24,082,452
-0.00(-0.24%)
Jul 23, 2019
1.038
1.050
0.9950
1.022
30,813,988
-0.01(-1.21%)
Jul 22, 2019
1.083
1.100
1.030
1.035
21,954,820
-0.05(-4.17%)
Jul 19, 2019
1.055
1.104
1.055
1.080
43,785,600
+0.03(+2.86%)
Jul 18, 2019
1.097
1.105
1.030
1.050
34,354,852
-0.04(-4.11%)
Jul 17, 2019
1.157
1.161
1.083
1.095
30,564,192
-0.06(-5.60%)
Jul 16, 2019
1.190
1.202
1.157
1.160
23,880,896
-0.03(-2.32%)
Jul 15, 2019
1.218
1.222
1.188
1.188
12,274,080
-0.04(-3.26%)
Jul 12, 2019
1.215
1.232
1.201
1.228
17,569,200
+0.02(+1.45%)
Jul 11, 2019
1.245
1.252
1.183
1.210
67,113,000
-0.08(-6.56%)
Jul 10, 2019
1.337
1.343
1.292
1.295
43,409,332
-0.03(-2.45%)
Jul 09, 2019
1.370
1.387
1.320
1.327
46,884,660
-0.04(-2.57%)
Jul 08, 2019
1.375
1.383
1.355
1.363
26,370,276
-0.02(-1.27%)
Jul 05, 2019
1.325
1.410
1.317
1.380
51,578,400
+0.05(+3.95%)
Jul 03, 2019
1.353
1.357
1.317
1.327
10,248,400
-0.02(-1.30%)
Jul 02, 2019
1.337
1.363
1.330
1.345
22,573,856
+0.00(+0.37%)
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
.