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
)
22.21
-5.46 (-19.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014
6.734
6.797
6.647
6.719
11,912,274
+0.01(+0.16%)
Feb 27, 2014
6.781
6.824
6.647
6.709
15,928,461
-0.15(-2.15%)
Feb 26, 2014
6.903
6.950
6.769
6.856
19,148,532
-0.07(-1.04%)
Feb 25, 2014
6.530
7.024
6.514
6.928
38,692,792
+0.44(+6.71%)
Feb 24, 2014
6.375
6.550
6.375
6.493
15,742,240
+0.09(+1.38%)
Feb 21, 2014
6.406
6.431
6.363
6.404
14,980,183
-0.01(-0.22%)
Feb 20, 2014
6.413
6.446
6.368
6.419
12,451,375
+0.01(+0.11%)
Feb 19, 2014
6.503
6.503
6.348
6.411
19,859,538
-0.10(-1.49%)
Feb 18, 2014
6.451
6.566
6.363
6.509
14,900,032
+0.10(+1.49%)
Feb 14, 2014
6.429
6.413
6.413
6.413
18,146,238
-0.05(-0.70%)
Feb 13, 2014
6.523
6.534
6.370
6.458
21,514,782
-0.12(-1.78%)
Feb 12, 2014
6.458
6.624
6.424
6.575
19,376,708
+0.14(+2.13%)
Feb 11, 2014
6.563
6.591
6.431
6.439
33,081,046
-0.12(-1.84%)
Feb 10, 2014
6.393
6.608
6.374
6.559
24,611,070
+0.17(+2.59%)
Feb 07, 2014
6.377
6.441
6.303
6.393
18,798,222
+0.03(+0.42%)
Feb 06, 2014
6.230
6.414
6.224
6.366
14,595,148
+0.11(+1.70%)
Feb 05, 2014
6.064
6.303
6.042
6.260
24,701,416
+0.15(+2.39%)
Feb 04, 2014
6.118
6.192
5.965
6.114
31,634,376
+0.02(+0.35%)
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
.