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 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
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
.