U.S. Markets close in 5 hrs 13 mins

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.49-0.21 (-0.97%)
As of 10:47AM EDT. Market open.
People also watch
ATVIBBYTTWOGRMNM
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201721.6421.7321.4221.4921.49275,243
Jul 27, 201721.0921.7621.0321.7021.703,475,100
Jul 26, 201721.2821.3320.9521.0421.041,769,900
Jul 25, 201720.9921.3720.9421.2621.262,105,500
Jul 24, 201720.7021.0020.6520.8020.801,584,300
Jul 21, 201721.1421.1820.7220.7820.783,575,400
Jul 20, 201721.3021.3421.1021.1021.101,855,700
Jul 19, 201721.1521.4721.0621.3521.35972,900
Jul 18, 201721.3821.3920.9821.0921.091,103,200
Jul 17, 201721.0321.5820.9821.2821.281,729,300
Jul 14, 201721.2521.3220.9721.0221.021,229,900
Jul 13, 201721.2421.4321.0421.1621.161,749,400
Jul 12, 201721.1521.2620.9820.9920.991,087,000
Jul 11, 201720.9621.0720.8120.9620.961,167,700
Jul 10, 201720.8921.0220.7920.8920.891,646,500
Jul 07, 201721.1521.2820.8620.9120.911,855,900
Jul 06, 201721.3721.5421.0721.1221.121,508,300
Jul 05, 201721.5621.7121.3821.5121.512,684,200
Jul 03, 201721.7722.0021.5621.6021.601,409,400
Jun 30, 201721.7521.8021.3921.6121.611,135,100
Jun 29, 201721.5621.7821.2821.6121.611,733,200
Jun 28, 201721.5021.7621.4321.5121.513,161,400
Jun 27, 201721.0721.5021.0421.3821.381,747,200
Jun 26, 201720.6721.1720.6621.1321.132,307,200
Jun 23, 201720.4720.6620.2620.6520.651,747,800
Jun 22, 201720.4920.7920.4420.5420.544,211,400
Jun 21, 201720.6620.9520.2920.4620.462,194,200
Jun 20, 201720.7220.7820.4720.6420.641,796,200
Jun 19, 201720.6520.9720.3520.8020.802,133,400
Jun 16, 201721.1221.1720.5020.5920.593,683,000
Jun 15, 201721.5221.6521.1421.2221.222,321,100
Jun 14, 201721.9621.9621.2521.6321.632,481,100
Jun 13, 201721.7822.1721.5721.9821.981,918,400
Jun 12, 201721.9422.1521.5921.7121.713,281,900
Jun 09, 201721.3322.0921.3022.0122.012,955,700
Jun 08, 201722.1522.4321.3321.3721.373,618,800
Jun 07, 201721.9622.2121.8322.0422.042,154,800
Jun 06, 201722.2522.3621.8921.9021.903,105,400
Jun 05, 201722.2522.5721.9622.4822.481,955,700
Jun 05, 20170.38 Dividend
Jun 02, 201722.7322.7822.3522.6722.292,350,500
Jun 01, 201722.1522.9622.1122.7822.403,691,000
May 31, 201722.6422.7021.8922.1421.775,406,500
May 30, 201722.1822.9322.1722.5722.195,679,900
May 26, 201722.1222.4121.2522.2221.8514,202,000
May 25, 201723.6023.6722.7323.6223.227,738,500
May 24, 201722.6122.8722.4322.7122.332,448,100
May 23, 201724.3724.3722.6322.6622.285,634,800
May 22, 201724.3524.6024.0424.0523.652,455,900
May 19, 201723.8024.3123.5824.2223.812,669,600
May 18, 201723.9424.0523.5223.7823.381,748,200
May 17, 201724.4724.4723.7523.8423.442,207,700
May 16, 201724.3324.5123.9024.4724.062,034,700
May 15, 201724.1424.6824.1024.3623.952,139,400
May 12, 201724.2824.3523.7824.0323.631,820,300
May 11, 201725.1125.3124.2424.3523.943,047,700
May 10, 201724.5425.1324.4424.9524.532,409,300
May 09, 201724.3324.7424.0924.4924.081,950,000
May 08, 201724.0024.4723.8424.3823.972,215,700
May 05, 201723.7024.0123.5824.0023.601,170,600
May 04, 201723.9824.1423.5323.5723.171,464,000
May 03, 201723.4624.0023.3823.9723.573,127,300
May 02, 201722.8323.5522.7423.4423.051,788,200
May 01, 201722.7723.2422.5622.7822.402,744,800
Apr 28, 201723.0923.0922.4722.6922.313,104,300
Apr 27, 201723.6723.7123.0423.1022.712,970,300
Apr 26, 201723.4223.9823.3123.6523.252,211,600
Apr 25, 201723.3223.4923.1023.4023.011,441,700
Apr 24, 201723.4023.4922.9623.2222.832,716,400
Apr 21, 201723.2423.2722.9423.1922.801,766,200
Apr 20, 201722.9523.4322.9523.1922.801,906,600
Apr 19, 201722.9223.1322.7622.7822.401,680,500
Apr 18, 201722.8422.9822.6122.8422.461,986,300
Apr 17, 201722.4522.9522.4022.8922.513,554,500
Apr 13, 201722.0622.4421.9822.3822.003,663,600
Apr 12, 201722.1822.1821.8722.0721.701,883,100
Apr 11, 201721.8022.1521.6822.1121.742,718,400
Apr 10, 201721.6022.1221.5621.8821.512,345,300
Apr 07, 201721.8222.0221.5821.6621.303,754,500
Apr 06, 201721.9622.1721.7421.8421.473,296,200
Apr 05, 201722.1922.2921.7421.7621.402,168,900
Apr 04, 201721.9422.2121.7421.9821.612,237,000
Apr 03, 201722.5222.6221.9222.0021.632,709,100
Mar 31, 201722.4622.7422.3722.5522.172,934,200
Mar 30, 201721.9022.4921.8622.4622.082,222,000
Mar 29, 201721.7822.1421.5721.9521.583,258,300
Mar 28, 201720.8821.7820.7321.7221.364,278,600
Mar 27, 201720.3321.0920.2420.8520.506,962,300
Mar 24, 201721.3721.5620.6620.7020.3515,944,600
Mar 23, 201724.1524.4423.8023.9623.564,662,200
Mar 22, 201724.0224.1123.7624.0923.692,042,000
Mar 21, 201724.0324.1423.4124.0123.612,850,500
Mar 20, 201724.6624.8423.7623.8823.484,116,200
Mar 17, 201724.2924.6724.2024.6424.235,429,100
Mar 16, 201724.5924.6024.0424.2623.853,133,500
Mar 15, 201724.6624.7824.3024.6724.262,896,500
Mar 14, 201724.1824.6424.0024.5624.151,849,800
Mar 13, 201724.7724.8024.1124.1923.783,940,100
Mar 10, 201724.7025.3024.6325.1824.763,049,400
Mar 10, 20170.38 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...