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
UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019
1.065
1.090
0.9800
0.9925
42,543,600
-0.07(-6.15%)
Aug 29, 2019
0.9825
1.073
0.9375
1.058
53,457,648
+0.09(+9.02%)
Aug 28, 2019
0.9250
0.9925
0.9175
0.9700
25,781,048
+0.04(+4.86%)
Aug 27, 2019
0.9675
0.9825
0.9200
0.9250
22,804,972
-0.03(-3.14%)
Aug 26, 2019
0.9300
1.010
0.9113
0.9550
41,317,664
+0.04(+4.66%)
Aug 23, 2019
0.9600
0.9750
0.8900
0.9125
34,702,400
-0.06(-5.68%)
Aug 22, 2019
0.9925
1.062
0.9300
0.9675
116,717,616
+0.08(+9.32%)
Aug 21, 2019
0.8750
0.9050
0.8600
0.8850
23,879,892
+0.03(+3.51%)
Aug 20, 2019
0.8375
0.8650
0.8200
0.8550
17,040,016
+0.01(+1.18%)
Aug 19, 2019
0.8425
0.8675
0.8350
0.8450
11,550,420
+0.02(+1.81%)
Aug 16, 2019
0.8125
0.8400
0.8025
0.8300
12,522,800
+0.03(+3.43%)
Aug 15, 2019
0.8300
0.8525
0.7875
0.8025
23,549,972
-0.03(-3.31%)
Aug 14, 2019
0.8475
0.8550
0.7975
0.8300
24,327,712
-0.04(-4.32%)
Aug 13, 2019
0.8700
0.9400
0.8675
0.8675
18,020,684
-0.01(-1.14%)
Aug 12, 2019
0.8950
0.9050
0.8600
0.8775
9,391,896
-0.02(-2.23%)
Aug 09, 2019
0.9575
0.9650
0.8975
0.8975
12,317,200
-0.08(-7.71%)
Aug 08, 2019
0.9600
0.9775
0.9425
0.9725
9,222,504
+0.02(+2.10%)
Aug 07, 2019
0.9350
0.9613
0.9150
0.9525
23,424,312
+0.00(+0.00%)
Aug 06, 2019
0.9325
0.9550
0.9075
0.9525
20,629,772
+0.03(+2.70%)
Aug 05, 2019
0.9300
0.9375
0.8938
0.9275
22,686,864
-0.02(-1.85%)
Aug 02, 2019
0.9575
0.9725
0.9375
0.9450
14,378,400
-0.02(-1.56%)
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
.