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
)
17.46
-0.55 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009
4.116
4.126
4.041
4.089
38,896,396
-0.04(-1.06%)
Oct 29, 2009
4.111
4.166
4.077
4.132
20,880,308
+0.05(+1.32%)
Oct 28, 2009
4.158
4.168
4.070
4.079
29,485,160
-0.06(-1.50%)
Oct 27, 2009
4.063
4.154
4.035
4.141
41,617,928
+0.09(+2.16%)
Oct 26, 2009
4.193
4.246
4.025
4.053
36,992,772
-0.12(-2.79%)
Oct 23, 2009
4.186
4.205
4.134
4.169
28,713,540
-0.08(-1.86%)
Oct 22, 2009
4.275
4.336
4.190
4.249
32,877,246
-0.02(-0.39%)
Oct 21, 2009
4.319
4.402
4.257
4.265
44,510,528
-0.05(-1.21%)
Oct 20, 2009
4.381
4.392
4.287
4.318
74,528,400
-0.42(-8.91%)
Oct 19, 2009
4.696
4.764
4.676
4.740
14,533,660
+0.07(+1.55%)
Oct 16, 2009
4.658
4.723
4.600
4.668
22,650,574
-0.02(-0.40%)
Oct 15, 2009
4.723
4.817
4.668
4.686
35,310,288
-0.05(-1.14%)
Oct 14, 2009
4.644
4.755
4.644
4.740
29,667,088
+0.14(+3.00%)
Oct 13, 2009
4.516
4.634
4.481
4.602
25,825,294
+0.08(+1.79%)
Oct 12, 2009
4.568
4.619
4.488
4.521
15,169,982
-0.02(-0.37%)
Oct 09, 2009
4.605
4.605
4.505
4.538
22,939,110
-0.07(-1.50%)
Oct 08, 2009
4.553
4.654
4.491
4.607
43,463,448
+0.19(+4.31%)
Oct 07, 2009
4.434
4.482
4.393
4.417
23,811,880
-0.06(-1.43%)
Oct 06, 2009
4.425
4.511
4.294
4.481
15,139,796
+0.10(+2.27%)
Oct 05, 2009
4.314
4.393
4.277
4.381
18,887,896
+0.06(+1.36%)
Oct 02, 2009
4.333
4.410
4.311
4.323
19,183,080
-0.06(-1.31%)
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
.