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 (%)
Oct 30, 2020
2.910
2.910
2.590
2.618
46,249,200
-0.31(-10.74%)
Oct 29, 2020
2.970
3.062
2.920
2.933
16,647,192
-0.02(-0.76%)
Oct 28, 2020
3.067
3.263
2.945
2.955
25,536,872
-0.22(-6.86%)
Oct 27, 2020
3.428
3.428
3.090
3.172
28,875,916
-0.19(-5.65%)
Oct 26, 2020
3.732
3.862
3.315
3.362
53,457,772
-0.39(-10.33%)
Oct 23, 2020
3.763
3.845
3.638
3.750
26,029,200
+0.02(+0.60%)
Oct 22, 2020
3.550
3.967
3.547
3.728
64,826,732
+0.20(+5.74%)
Oct 21, 2020
3.475
3.605
3.450
3.525
21,389,476
+0.06(+1.73%)
Oct 20, 2020
3.507
3.535
3.415
3.465
26,382,592
-0.01(-0.36%)
Oct 19, 2020
3.360
3.625
3.345
3.478
52,654,012
+0.15(+4.51%)
Oct 16, 2020
3.442
3.475
3.270
3.328
46,606,000
-0.13(-3.76%)
Oct 15, 2020
2.998
3.775
2.998
3.458
159,506,448
+0.40(+12.90%)
Oct 14, 2020
3.167
3.170
3.013
3.062
43,070,020
+0.09(+3.11%)
Oct 13, 2020
2.933
3.105
2.913
2.970
40,524,040
+0.02(+0.68%)
Oct 12, 2020
2.915
3.192
2.850
2.950
94,584,384
-0.05(-1.83%)
Oct 09, 2020
3.208
3.700
2.975
3.005
308,610,816
-0.37(-10.90%)
Oct 08, 2020
2.385
3.410
2.297
3.373
303,636,864
+1.03(+44.12%)
Oct 07, 2020
2.308
2.390
2.292
2.340
13,234,452
+0.06(+2.52%)
Oct 06, 2020
2.390
2.460
2.275
2.283
18,120,412
-0.08(-3.49%)
Oct 05, 2020
2.360
2.397
2.312
2.365
11,211,364
+0.02(+0.75%)
Oct 02, 2020
2.345
2.445
2.325
2.348
17,361,600
-0.09(-3.89%)
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
.