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 29, 2010
3.259
3.309
3.230
3.308
14,163,055
+0.04(+1.24%)
Oct 28, 2010
3.284
3.297
3.244
3.267
12,286,252
+0.01(+0.15%)
Oct 27, 2010
3.249
3.266
3.203
3.262
19,330,718
+0.03(+0.78%)
Oct 25, 2010
3.240
3.266
3.202
3.237
18,948,284
+0.02(+0.52%)
Oct 22, 2010
3.212
3.225
3.185
3.220
14,400,245
+0.02(+0.47%)
Oct 21, 2010
3.196
3.217
3.183
3.205
19,352,680
+0.01(+0.42%)
Oct 20, 2010
3.111
3.220
3.082
3.191
33,777,552
+0.09(+2.93%)
Oct 19, 2010
3.045
3.143
3.040
3.101
41,966,796
+0.03(+0.82%)
Oct 18, 2010
3.102
3.138
3.018
3.075
37,153,864
-0.01(-0.27%)
Oct 15, 2010
3.170
3.188
3.064
3.084
45,435,268
-0.08(-2.66%)
Oct 14, 2010
3.240
3.266
3.139
3.168
34,118,100
-0.07(-2.23%)
Oct 13, 2010
3.346
3.346
3.237
3.240
30,150,966
-0.09(-2.78%)
Oct 12, 2010
3.395
3.400
3.282
3.333
31,859,024
-0.10(-2.80%)
Oct 11, 2010
3.380
3.432
3.365
3.429
14,803,174
+0.05(+1.44%)
Oct 08, 2010
3.380
3.400
3.340
3.380
12,024,948
+0.03(+0.80%)
Oct 07, 2010
3.410
3.427
3.341
3.353
12,450,494
-0.05(-1.44%)
Oct 06, 2010
3.402
3.425
3.378
3.402
14,220,492
-0.01(-0.15%)
Oct 05, 2010
3.380
3.466
3.375
3.407
18,274,304
+0.06(+1.76%)
Oct 04, 2010
3.345
3.366
3.303
3.348
13,108,797
-0.02(-0.55%)
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
.