Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.86-1.52 (-1.22%)
At close: 04:00PM EDT
122.50 -0.36 (-0.29%)
After hours: 07:26PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022121.55126.41119.59122.86122.861,691,078
Jun 28, 2022131.01131.33122.28124.38124.381,652,500
Jun 27, 2022136.47137.05127.30129.69129.692,436,400
Jun 24, 2022143.00148.37131.53135.21135.214,243,700
Jun 23, 2022141.64143.99136.73142.02142.021,670,700
Jun 22, 2022138.67144.73136.43138.46138.461,959,500
Jun 21, 2022138.22145.40135.52140.28140.283,128,100
Jun 17, 2022126.86135.86126.32135.14135.143,080,200
Jun 16, 2022124.94129.29120.58125.73125.732,498,800
Jun 15, 2022124.95131.96123.64129.29129.292,691,100
Jun 14, 2022117.57128.00116.10126.17126.173,184,800
Jun 13, 2022120.51124.57114.30118.25118.253,448,200
Jun 10, 2022126.00131.93123.14129.09129.092,955,000
Jun 09, 2022138.79139.90127.34128.98128.983,278,600
Jun 08, 2022141.39153.00135.83138.73138.736,118,400
Jun 07, 2022130.00149.89126.33146.50146.506,241,900
Jun 06, 2022135.30136.10127.05128.10128.102,383,200
Jun 03, 2022130.00138.10124.23133.70133.704,550,500
Jun 02, 2022119.00136.50115.56134.00134.006,979,700
Jun 01, 2022122.82129.59117.01121.40121.403,747,900
May 31, 2022137.21139.93120.52124.74124.744,771,100
May 27, 2022141.00143.70127.00137.21137.217,511,300
May 26, 2022116.00148.46114.70128.46128.4614,473,100
May 25, 202290.14115.4790.14115.17115.1710,015,000
May 24, 202294.0594.2086.7089.1589.152,219,900
May 23, 202296.5797.2891.5096.1396.131,748,500
May 20, 202299.81102.4189.7595.6695.662,493,000
May 19, 202291.22101.9890.1699.1999.193,180,100
May 18, 202296.3899.8490.1791.4891.482,890,000
May 17, 202293.90100.3891.20100.38100.382,611,200
May 16, 202298.8099.1890.7891.8091.802,895,500
May 13, 202299.00106.7895.0498.3998.395,982,700
May 12, 202283.04108.0677.7789.5789.5710,034,900
May 11, 202293.4795.2780.0081.3381.334,170,300
May 10, 2022102.98106.0688.0093.5093.504,150,800
May 09, 2022110.78110.7898.0898.7998.793,316,200
May 06, 2022117.28120.56110.23114.70114.701,790,400
May 05, 2022123.94124.68115.12119.13119.131,753,900
May 04, 2022119.21127.75115.72127.08127.081,662,800
May 03, 2022118.48124.43114.42120.43120.431,828,200
May 02, 2022123.65125.39112.70119.57119.572,543,000
Apr 29, 2022127.30130.89123.01125.07125.071,285,900
Apr 28, 2022130.28132.60120.50129.31129.311,767,500
Apr 27, 2022127.27132.68124.58129.84129.841,305,900
Apr 26, 2022135.64136.80126.16127.60127.601,545,700
Apr 25, 2022135.41139.71133.28135.95135.951,534,800
Apr 22, 2022142.55146.30135.55138.22138.221,569,600
Apr 21, 2022150.00153.12139.91141.56141.561,684,400
Apr 20, 2022152.00152.33146.65148.85148.851,162,000
Apr 19, 2022142.85152.98139.86152.47152.472,354,200
Apr 18, 2022150.00151.24137.24141.46141.462,467,800
Apr 14, 2022149.27156.50147.22150.77150.772,500,600
Apr 13, 2022144.10152.13142.02150.70150.702,008,200
Apr 12, 2022146.50152.25141.67144.87144.871,999,100
Apr 11, 2022143.04148.22140.61146.93146.932,453,000
Apr 08, 2022149.09150.71142.03146.19146.192,592,900
Apr 07, 2022154.11156.70141.57150.00150.003,827,800
Apr 06, 2022151.01159.29149.70156.64156.644,067,000
Apr 05, 2022168.00168.43152.00153.59153.593,956,300
Apr 04, 2022166.98173.24156.51170.73170.734,629,800
Apr 01, 2022188.90189.77155.26165.00165.0013,189,600
Mar 31, 2022163.10175.75158.51166.58166.5811,242,200
Mar 30, 2022175.00183.34165.00166.85166.859,169,200
Mar 29, 2022188.24199.41163.00179.90179.9018,011,500
Mar 28, 2022151.98190.84151.54189.59189.5916,316,500
Mar 25, 2022140.04158.16138.20151.95151.9513,383,900
Mar 24, 2022134.01143.48126.76142.39142.399,100,200
Mar 23, 2022130.00150.93126.55141.00141.0024,599,800
Mar 22, 202295.40125.7994.45123.14123.1415,017,200
Mar 21, 202290.0099.4089.7694.2094.203,953,100
Mar 18, 202279.7497.4578.9090.7990.798,922,100
Mar 17, 202285.1089.5883.4587.7087.703,449,100
Mar 16, 202285.1190.0182.0086.8686.862,653,900
Mar 15, 202282.1087.5678.6882.6482.643,528,800
Mar 14, 202293.4394.3277.5878.1178.114,533,600
Mar 11, 2022102.66102.9092.6992.6992.692,205,500
Mar 10, 2022103.92104.0698.25100.56100.561,395,500
Mar 09, 2022106.98108.86103.50105.21105.211,399,600
Mar 08, 2022101.03108.9997.09103.01103.012,134,000
Mar 07, 2022115.00115.0096.1099.3599.353,147,900
Mar 04, 2022118.01120.51110.58111.66111.661,477,800
Mar 03, 2022122.96123.74117.23118.41118.411,095,600
Mar 02, 2022119.50122.67116.37121.97121.971,310,700
Mar 01, 2022122.19125.87118.35119.02119.021,096,000
Feb 28, 2022121.00126.29116.89123.34123.341,614,500
Feb 25, 2022123.57124.97116.49118.58118.581,710,300
Feb 24, 2022105.53125.71104.12124.58124.582,256,200
Feb 23, 2022121.22123.36114.28114.87114.871,348,300
Feb 22, 2022118.20123.33114.19118.06118.061,539,100
Feb 18, 2022124.20125.65118.13121.53121.531,553,500
Feb 17, 2022126.77130.85122.22123.41123.411,564,100
Feb 16, 2022124.43132.85123.92128.33128.332,001,900
Feb 15, 2022120.96127.23119.26126.16126.161,977,900
Feb 14, 2022122.93125.50116.15117.09117.092,275,700
Feb 11, 2022122.48129.87120.77124.25124.252,824,800
Feb 10, 2022117.95131.78116.00122.47122.473,706,500
Feb 09, 2022114.09124.71113.00124.29124.293,866,900
Feb 08, 2022101.76117.67100.55115.60115.604,959,900
Feb 07, 2022102.99105.3898.77102.34102.341,759,400
Feb 04, 202299.01104.0095.08102.34102.341,906,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement