Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,901.36
+0.57(+0.01%)
Dow 30
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
Russell 2000
1,773.27
-2.96(-0.17%)
Crude Oil
112.70
+0.49(+0.44%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Advertisement

Advertisement

Advertisement

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

95.66

-3.53

(-3.56%)

At close: 04:00PM EDT

95.34

-0.32

(-0.33%)

After hours:

05:40PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	99.81	102.41	89.75	95.66	95.66	2,477,834
May 19, 2022	91.22	101.98	90.16	99.19	99.19	3,180,100
May 18, 2022	96.38	99.84	90.17	91.48	91.48	2,890,000
May 17, 2022	93.90	100.38	91.20	100.38	100.38	2,611,200
May 16, 2022	98.80	99.18	90.78	91.80	91.80	2,895,500
May 13, 2022	99.00	106.78	95.04	98.39	98.39	5,974,000
May 12, 2022	83.04	108.06	77.77	89.57	89.57	10,034,900
May 11, 2022	93.47	95.27	80.00	81.33	81.33	4,170,300
May 10, 2022	102.98	106.06	88.00	93.50	93.50	4,150,800
May 09, 2022	110.78	110.78	98.08	98.79	98.79	3,316,200
May 06, 2022	117.28	120.56	110.23	114.70	114.70	1,786,800
May 05, 2022	123.94	124.68	115.12	119.13	119.13	1,753,900
May 04, 2022	119.21	127.75	115.72	127.08	127.08	1,662,800
May 03, 2022	118.48	124.43	114.42	120.43	120.43	1,828,200
May 02, 2022	123.65	125.39	112.70	119.57	119.57	2,543,000
Apr 29, 2022	127.30	130.89	123.01	125.07	125.07	1,284,200
Apr 28, 2022	130.28	132.60	120.50	129.31	129.31	1,767,500
Apr 27, 2022	127.27	132.68	124.58	129.84	129.84	1,305,900
Apr 26, 2022	135.64	136.80	126.16	127.60	127.60	1,545,700
Apr 25, 2022	135.41	139.71	133.28	135.95	135.95	1,534,800
Apr 22, 2022	142.55	146.30	135.55	138.22	138.22	1,569,600
Apr 21, 2022	150.00	153.12	139.91	141.56	141.56	1,684,400
Apr 20, 2022	152.00	152.33	146.65	148.85	148.85	1,162,000
Apr 19, 2022	142.85	152.98	139.86	152.47	152.47	2,354,200
Apr 18, 2022	150.00	151.24	137.24	141.46	141.46	2,467,800
Apr 14, 2022	149.27	156.50	147.22	150.77	150.77	2,500,600
Apr 13, 2022	144.10	152.13	142.02	150.70	150.70	2,008,200
Apr 12, 2022	146.50	152.25	141.67	144.87	144.87	1,999,100
Apr 11, 2022	143.04	148.22	140.61	146.93	146.93	2,453,000
Apr 08, 2022	149.09	150.71	142.03	146.19	146.19	2,592,900
Apr 07, 2022	154.11	156.70	141.57	150.00	150.00	3,827,800
Apr 06, 2022	151.01	159.29	149.70	156.64	156.64	4,067,000
Apr 05, 2022	168.00	168.43	152.00	153.59	153.59	3,956,300
Apr 04, 2022	166.98	173.24	156.51	170.73	170.73	4,629,800
Apr 01, 2022	188.90	189.77	155.26	165.00	165.00	13,189,600
Mar 31, 2022	163.10	175.75	158.51	166.58	166.58	11,242,200
Mar 30, 2022	175.00	183.34	165.00	166.85	166.85	9,169,200
Mar 29, 2022	188.24	199.41	163.00	179.90	179.90	18,011,500
Mar 28, 2022	151.98	190.84	151.54	189.59	189.59	16,316,500
Mar 25, 2022	140.04	158.16	138.20	151.95	151.95	13,383,900
Mar 24, 2022	134.01	143.48	126.76	142.39	142.39	9,100,200
Mar 23, 2022	130.00	150.93	126.55	141.00	141.00	24,599,800
Mar 22, 2022	95.40	125.79	94.45	123.14	123.14	15,017,200
Mar 21, 2022	90.00	99.40	89.76	94.20	94.20	3,953,100
Mar 18, 2022	79.74	97.45	78.90	90.79	90.79	8,922,100
Mar 17, 2022	85.10	89.58	83.45	87.70	87.70	3,449,100
Mar 16, 2022	85.11	90.01	82.00	86.86	86.86	2,653,900
Mar 15, 2022	82.10	87.56	78.68	82.64	82.64	3,528,800
Mar 14, 2022	93.43	94.32	77.58	78.11	78.11	4,533,600
Mar 11, 2022	102.66	102.90	92.69	92.69	92.69	2,205,500
Mar 10, 2022	103.92	104.06	98.25	100.56	100.56	1,395,500
Mar 09, 2022	106.98	108.86	103.50	105.21	105.21	1,399,600
Mar 08, 2022	101.03	108.99	97.09	103.01	103.01	2,134,000
Mar 07, 2022	115.00	115.00	96.10	99.35	99.35	3,147,900
Mar 04, 2022	118.01	120.51	110.58	111.66	111.66	1,477,800
Mar 03, 2022	122.96	123.74	117.23	118.41	118.41	1,095,600
Mar 02, 2022	119.50	122.67	116.37	121.97	121.97	1,310,700
Mar 01, 2022	122.19	125.87	118.35	119.02	119.02	1,096,000
Feb 28, 2022	121.00	126.29	116.89	123.34	123.34	1,614,500
Feb 25, 2022	123.57	124.97	116.49	118.58	118.58	1,710,300
Feb 24, 2022	105.53	125.71	104.12	124.58	124.58	2,256,200
Feb 23, 2022	121.22	123.36	114.28	114.87	114.87	1,348,300
Feb 22, 2022	118.20	123.33	114.19	118.06	118.06	1,539,100
Feb 18, 2022	124.20	125.65	118.13	121.53	121.53	1,553,500
Feb 17, 2022	126.77	130.85	122.22	123.41	123.41	1,564,100
Feb 16, 2022	124.43	132.85	123.92	128.33	128.33	2,001,900
Feb 15, 2022	120.96	127.23	119.26	126.16	126.16	1,977,900
Feb 14, 2022	122.93	125.50	116.15	117.09	117.09	2,275,700
Feb 11, 2022	122.48	129.87	120.77	124.25	124.25	2,824,800
Feb 10, 2022	117.95	131.78	116.00	122.47	122.47	3,706,500
Feb 09, 2022	114.09	124.71	113.00	124.29	124.29	3,866,900
Feb 08, 2022	101.76	117.67	100.55	115.60	115.60	4,959,900
Feb 07, 2022	102.99	105.38	98.77	102.34	102.34	1,759,400
Feb 04, 2022	99.01	104.00	95.08	102.34	102.34	1,906,800
Feb 03, 2022	101.50	106.94	97.71	99.23	99.23	2,677,500
Feb 02, 2022	110.35	111.86	98.06	100.04	100.04	3,279,100
Feb 01, 2022	113.01	116.65	108.26	112.60	112.60	3,461,900
Jan 31, 2022	97.87	109.82	97.86	108.93	108.93	3,499,300
Jan 28, 2022	95.40	98.00	87.61	97.91	97.91	4,107,600
Jan 27, 2022	104.14	107.00	92.89	93.52	93.52	3,661,100
Jan 26, 2022	101.10	119.00	100.31	103.26	103.26	8,332,500
Jan 25, 2022	96.92	104.97	95.01	99.79	99.79	3,574,300
Jan 24, 2022	99.02	102.86	86.29	100.15	100.15	6,259,900
Jan 21, 2022	101.00	110.21	92.72	106.36	106.36	5,530,000
Jan 20, 2022	107.90	115.20	101.60	102.67	102.67	2,920,100
Jan 19, 2022	110.01	113.05	104.41	106.57	106.57	2,403,600
Jan 18, 2022	113.11	113.75	104.40	108.91	108.91	3,755,600
Jan 14, 2022	120.15	122.30	112.02	116.65	116.65	3,850,500
Jan 13, 2022	128.50	130.50	121.69	122.48	122.48	2,225,300
Jan 12, 2022	130.00	131.32	126.45	128.06	128.06	1,574,500
Jan 11, 2022	130.10	136.80	127.39	130.30	130.30	2,583,100
Jan 10, 2022	134.99	135.69	120.00	131.15	131.15	5,512,000
Jan 07, 2022	159.77	160.31	132.50	140.62	140.62	12,137,300
Jan 06, 2022	132.84	137.70	121.14	131.03	131.03	6,051,500
Jan 05, 2022	148.39	148.85	129.15	129.37	129.37	3,396,400
Jan 04, 2022	152.17	152.99	143.05	148.91	148.91	1,834,900
Jan 03, 2022	149.23	159.38	149.21	152.84	152.84	1,413,700
Dec 31, 2021	153.62	156.73	148.10	148.39	148.39	1,394,000
Dec 30, 2021	151.00	160.00	150.00	155.33	155.33	1,561,900
Dec 29, 2021	147.85	155.49	142.14	153.93	153.93	2,037,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement