Charlie Munger speaks from the Daily Journal shareholder meeting

Wisdom from Warren Buffett's right-hand man

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

49.08+4.10 (+9.13%)

As of 1:43PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2021	44.70	50.50	44.70	49.08	49.08	9,832,561
Feb 23, 2021	44.97	46.23	40.00	44.97	44.97	7,516,000
Feb 22, 2021	46.69	48.51	42.40	46.00	46.00	19,476,000
Feb 19, 2021	41.28	43.89	38.50	40.59	40.59	14,828,200
Feb 18, 2021	48.49	48.87	40.65	40.69	40.69	23,990,600
Feb 17, 2021	49.77	51.19	44.56	45.94	45.94	9,186,800
Feb 16, 2021	52.66	53.50	49.04	49.51	49.51	8,175,000
Feb 12, 2021	50.75	55.24	48.05	52.40	52.40	14,573,300
Feb 11, 2021	50.01	55.32	48.22	51.10	51.10	13,056,700
Feb 10, 2021	50.77	62.83	46.55	51.20	51.20	36,455,000
Feb 09, 2021	56.61	57.00	46.52	50.31	50.31	26,843,100
Feb 08, 2021	72.41	72.66	58.02	60.00	60.00	25,687,300
Feb 05, 2021	54.04	95.00	51.09	63.77	63.77	81,345,000
Feb 04, 2021	91.19	91.50	53.33	53.50	53.50	62,427,300
Feb 03, 2021	112.01	113.40	85.25	92.41	92.41	42,698,500
Feb 02, 2021	140.76	158.00	74.22	90.00	90.00	78,183,100
Feb 01, 2021	316.56	322.00	212.00	225.00	225.00	37,382,200
Jan 29, 2021	379.71	413.98	250.00	325.00	325.00	50,566,100
Jan 28, 2021	265.00	483.00	112.25	193.60	193.60	58,815,800
Jan 27, 2021	354.83	380.00	249.00	347.51	347.51	93,396,700
Jan 26, 2021	88.56	150.00	80.20	147.98	147.98	178,588,000
Jan 25, 2021	96.73	159.18	61.13	76.79	76.79	177,874,000
Jan 22, 2021	42.59	76.76	42.32	65.01	65.01	197,157,900
Jan 21, 2021	39.23	44.75	37.00	43.03	43.03	57,079,800
Jan 20, 2021	37.37	41.19	36.06	39.12	39.12	33,471,800
Jan 19, 2021	41.55	45.52	36.64	39.36	39.36	74,721,900
Jan 15, 2021	38.49	40.75	34.01	35.50	35.50	46,866,400
Jan 14, 2021	38.09	43.06	33.05	39.91	39.91	93,717,400
Jan 13, 2021	20.42	38.65	20.03	31.40	31.40	144,501,700
Jan 12, 2021	19.96	20.40	19.32	19.95	19.95	7,060,700
Jan 11, 2021	19.41	20.65	19.01	19.94	19.94	14,927,600
Jan 08, 2021	18.18	18.30	17.08	17.69	17.69	6,482,000
Jan 07, 2021	18.47	19.45	18.02	18.08	18.08	6,129,300
Jan 06, 2021	17.34	18.98	17.33	18.36	18.36	6,056,200
Jan 05, 2021	17.35	18.08	17.23	17.37	17.37	4,961,500
Jan 04, 2021	19.00	19.10	17.15	17.25	17.25	10,022,500
Dec 31, 2020	19.25	19.80	18.80	18.84	18.84	6,918,900
Dec 30, 2020	19.38	20.00	18.85	19.26	19.26	5,934,400
Dec 29, 2020	20.82	21.07	18.56	19.38	19.38	9,241,400
Dec 28, 2020	21.31	21.97	20.35	20.99	20.99	8,965,900
Dec 24, 2020	21.01	21.48	19.95	20.15	20.15	6,262,200
Dec 23, 2020	20.17	22.35	19.13	20.57	20.57	25,830,300
Dec 22, 2020	16.22	20.04	16.15	19.46	19.46	30,652,700
Dec 21, 2020	15.81	16.35	15.28	15.53	15.53	9,876,100
Dec 18, 2020	15.78	16.30	15.18	15.63	15.63	16,618,800
Dec 17, 2020	13.96	14.98	13.59	14.83	14.83	8,194,900
Dec 16, 2020	13.96	14.31	13.58	13.85	13.85	5,865,100
Dec 15, 2020	12.78	14.02	12.48	13.85	13.85	8,192,900
Dec 14, 2020	13.34	13.43	12.14	12.72	12.72	10,007,100
Dec 11, 2020	13.91	14.00	13.02	13.31	13.31	7,496,900
Dec 10, 2020	13.12	14.41	13.05	14.12	14.12	7,558,900
Dec 09, 2020	13.92	14.73	13.23	13.66	13.66	24,357,900
Dec 08, 2020	16.37	17.21	15.93	16.94	16.94	16,120,200
Dec 07, 2020	17.00	17.50	16.22	16.35	16.35	7,386,300
Dec 04, 2020	16.30	17.29	16.26	16.90	16.90	8,972,700
Dec 03, 2020	16.48	16.64	15.87	16.12	16.12	6,295,000
Dec 02, 2020	15.70	16.68	15.38	16.58	16.58	7,883,400
Dec 01, 2020	17.11	17.40	15.76	15.80	15.80	12,666,000
Nov 30, 2020	18.17	19.42	16.56	16.56	16.56	31,983,500
Nov 27, 2020	15.29	16.74	14.88	16.08	16.08	12,504,200
Nov 25, 2020	13.60	15.25	13.42	14.75	14.75	8,860,100
Nov 24, 2020	14.23	14.26	13.30	13.67	13.67	7,183,200
Nov 23, 2020	12.90	14.12	12.67	13.90	13.90	9,599,100
Nov 20, 2020	12.55	13.46	12.54	12.71	12.71	8,395,400
Nov 19, 2020	11.60	12.79	11.45	12.46	12.46	11,787,600
Nov 18, 2020	11.80	12.04	11.56	11.57	11.57	3,169,200
Nov 17, 2020	11.65	11.92	11.23	11.63	11.63	6,678,200
Nov 16, 2020	11.16	12.66	10.72	12.06	12.06	9,774,800
Nov 13, 2020	11.36	11.55	11.00	11.01	11.01	3,535,900
Nov 12, 2020	11.74	11.87	10.97	11.13	11.13	4,353,300
Nov 11, 2020	11.50	11.95	11.21	11.75	11.75	4,882,600
Nov 10, 2020	11.50	11.66	10.83	11.10	11.10	3,826,000
Nov 09, 2020	12.76	12.93	11.25	11.49	11.49	6,244,900
Nov 06, 2020	11.52	12.17	11.32	11.86	11.86	5,518,200
Nov 05, 2020	11.27	11.84	11.06	11.45	11.45	4,705,200
Nov 04, 2020	11.76	11.77	10.61	10.91	10.91	5,807,900
Nov 03, 2020	10.75	11.86	10.63	11.57	11.57	7,454,500
Nov 02, 2020	10.82	11.09	10.50	10.75	10.75	5,227,000
Oct 30, 2020	11.64	11.64	10.36	10.47	10.47	11,546,900
Oct 29, 2020	11.88	12.25	11.68	11.73	11.73	4,165,800
Oct 28, 2020	12.27	13.05	11.78	11.82	11.82	6,388,600
Oct 27, 2020	13.71	13.71	12.36	12.69	12.69	7,231,000
Oct 26, 2020	14.93	15.45	13.26	13.45	13.45	13,376,300
Oct 23, 2020	15.05	15.38	14.55	15.00	15.00	6,507,300
Oct 22, 2020	14.20	15.87	14.19	14.91	14.91	16,212,200
Oct 21, 2020	13.90	14.42	13.80	14.10	14.10	5,361,900
Oct 20, 2020	14.03	14.14	13.67	13.86	13.86	6,604,000
Oct 19, 2020	13.44	14.50	13.38	13.91	13.91	13,169,100
Oct 16, 2020	13.77	13.90	13.08	13.31	13.31	11,651,600
Oct 15, 2020	11.99	15.10	11.99	13.83	13.83	39,894,800
Oct 14, 2020	12.67	12.68	12.05	12.25	12.25	10,776,800
Oct 13, 2020	11.73	12.42	11.65	11.88	11.88	10,179,700
Oct 12, 2020	11.66	12.77	11.40	11.80	11.80	23,655,700
Oct 09, 2020	12.83	14.80	11.90	12.02	12.02	77,152,800
Oct 08, 2020	9.54	13.64	9.19	13.49	13.49	76,453,600
Oct 07, 2020	9.23	9.56	9.17	9.36	9.36	3,308,600
Oct 06, 2020	9.56	9.84	9.10	9.13	9.13	4,535,400
Oct 05, 2020	9.44	9.59	9.25	9.46	9.46	2,805,000
Oct 02, 2020	9.38	9.78	9.30	9.39	9.39	4,340,500
Oct 01, 2020	10.09	10.25	9.69	9.77	9.77	4,554,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,926.63+45.26(+1.17%)

Dow 3031,979.36+442.01(+1.40%)

Nasdaq13,578.71+113.52(+0.84%)

Charlie Munger speaks from the Daily Journal shareholder meeting

GameStop Corp. (GME)

S&P 500
3,926.63
+45.26(+1.17%)

Dow 30
31,979.36
+442.01(+1.40%)

Nasdaq
13,578.71
+113.52(+0.84%)