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 29, 2008
7.556
7.556
7.115
7.130
24,656,610
-0.45(-5.99%)
Feb 28, 2008
7.908
7.911
7.571
7.585
17,355,094
-0.40(-4.96%)
Feb 27, 2008
7.898
8.054
7.829
7.980
10,041,749
+0.05(+0.64%)
Feb 26, 2008
7.682
7.979
7.635
7.930
14,096,125
+0.18(+2.28%)
Feb 25, 2008
7.802
7.804
7.575
7.753
14,871,221
-0.04(-0.45%)
Feb 22, 2008
7.788
7.834
7.581
7.788
14,550,936
+0.05(+0.61%)
Feb 21, 2008
7.741
7.908
7.666
7.741
13,988,678
+0.04(+0.55%)
Feb 20, 2008
7.841
7.841
7.514
7.699
22,357,760
-0.19(-2.39%)
Feb 19, 2008
8.080
8.101
7.804
7.888
20,360,808
-0.13(-1.62%)
Feb 18, 2008
7.613
8.032
7.450
8.017
0
+0.00(+0.00%)
Feb 15, 2008
7.613
8.032
7.450
8.017
42,186,852
+0.31(+4.09%)
Feb 14, 2008
7.965
7.989
7.554
7.703
31,298,396
-0.26(-3.30%)
Feb 13, 2008
8.312
8.337
7.785
7.965
27,267,296
-0.30(-3.63%)
Feb 12, 2008
8.490
8.507
8.196
8.265
20,579,356
-0.19(-2.27%)
Feb 11, 2008
8.309
8.509
8.206
8.457
15,592,836
+0.00(+0.00%)
Feb 08, 2008
8.248
8.558
8.152
8.457
11,144,176
+0.18(+2.18%)
Feb 07, 2008
8.211
8.372
7.947
8.277
17,794,856
-0.02(-0.22%)
Feb 06, 2008
8.381
8.561
8.255
8.295
15,012,020
-0.01(-0.16%)
Feb 05, 2008
8.585
8.743
8.309
8.309
12,563,466
-0.44(-5.08%)
Feb 04, 2008
9.122
9.256
8.744
8.753
14,792,748
-0.09(-0.99%)
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
.