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 (%)
Jun 30, 2008
7.155
7.265
6.778
6.800
29,935,282
-0.41(-5.67%)
Jun 27, 2008
7.327
7.401
7.189
7.209
22,488,066
-0.12(-1.61%)
Jun 26, 2008
7.644
7.644
7.312
7.327
16,063,260
-0.42(-5.41%)
Jun 25, 2008
7.731
7.906
7.650
7.746
15,734,711
+0.10(+1.37%)
Jun 24, 2008
7.658
7.846
7.566
7.642
16,236,389
-0.06(-0.74%)
Jun 23, 2008
7.649
7.731
7.512
7.699
21,428,462
+0.05(+0.70%)
Jun 20, 2008
7.994
7.994
7.645
7.645
26,618,492
-0.42(-5.26%)
Jun 19, 2008
7.832
8.080
7.778
8.069
23,415,338
+0.22(+2.77%)
Jun 18, 2008
7.815
7.999
7.709
7.852
20,925,210
-0.04(-0.45%)
Jun 17, 2008
8.108
8.125
7.767
7.888
22,248,280
-0.18(-2.25%)
Jun 16, 2008
7.674
8.169
7.652
8.069
39,936,152
+0.58(+7.71%)
Jun 13, 2008
7.327
7.536
7.326
7.492
27,607,482
+0.27(+3.70%)
Jun 12, 2008
7.253
7.544
7.162
7.225
27,547,118
+0.07(+0.96%)
Jun 11, 2008
7.507
7.521
7.155
7.155
29,275,946
-0.36(-4.75%)
Jun 10, 2008
7.615
7.729
7.464
7.512
23,836,874
-0.20(-2.62%)
Jun 09, 2008
7.659
7.822
7.561
7.714
21,808,702
+0.14(+1.84%)
Jun 06, 2008
7.866
7.967
7.575
7.575
27,746,678
-0.43(-5.38%)
Jun 05, 2008
8.048
8.103
7.901
8.006
23,795,964
+0.03(+0.38%)
Jun 04, 2008
8.140
8.149
7.830
7.975
22,322,530
-0.18(-2.17%)
Jun 03, 2008
8.288
8.330
8.069
8.152
20,885,608
-0.12(-1.48%)
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
.