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 (%)
Mar 31, 2014
7.397
7.551
7.308
7.466
22,428,640
+0.09(+1.18%)
Mar 28, 2014
6.781
7.384
6.788
7.379
40,237,164
+0.60(+8.81%)
Mar 27, 2014
6.743
6.857
6.407
6.781
58,112,996
-0.29(-4.04%)
Mar 26, 2014
6.921
7.085
6.908
7.066
31,006,582
+0.20(+2.94%)
Mar 25, 2014
6.981
7.003
6.861
6.865
17,333,140
-0.06(-0.84%)
Mar 24, 2014
6.901
7.004
6.834
6.923
17,819,550
+0.05(+0.77%)
Mar 21, 2014
7.025
7.061
6.859
6.870
16,184,280
-0.11(-1.61%)
Mar 20, 2014
6.799
7.023
6.799
6.983
12,338,517
+0.15(+2.21%)
Mar 19, 2014
6.981
7.008
6.772
6.832
16,016,473
-0.14(-2.03%)
Mar 18, 2014
6.881
7.025
6.785
6.974
40,886,856
-0.25(-3.42%)
Mar 17, 2014
7.088
7.239
7.063
7.221
15,617,662
+0.14(+1.98%)
Mar 14, 2014
6.699
7.112
6.678
7.081
23,022,468
+0.34(+5.01%)
Mar 13, 2014
6.956
6.986
6.726
6.743
17,357,824
-0.19(-2.75%)
Mar 12, 2014
6.840
6.945
6.840
6.934
12,436,522
+0.00(+0.03%)
Mar 11, 2014
6.927
6.988
6.892
6.932
12,270,135
-0.00(-0.05%)
Mar 10, 2014
6.937
7.020
6.856
6.936
13,190,251
-0.00(-0.03%)
Mar 07, 2014
7.022
7.056
6.920
6.937
11,252,722
-0.03(-0.44%)
Mar 06, 2014
6.984
7.085
6.918
6.968
16,425,369
-0.01(-0.15%)
Mar 05, 2014
6.795
7.022
6.754
6.979
21,819,850
+0.25(+3.75%)
Mar 04, 2014
6.698
6.813
6.703
6.727
8,512,951
+0.03(+0.43%)
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
.