GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.58004.75004.51004.75004.75004,016,000
Jan 16, 20204.61004.71004.52004.62004.62004,287,100
Jan 15, 20204.66004.73004.55004.61004.61004,981,100
Jan 14, 20204.78005.00004.53004.71004.710012,561,900
Jan 13, 20205.43005.61005.33005.43005.43003,625,200
Jan 10, 20205.56005.60005.38005.43005.43002,781,400
Jan 09, 20205.82005.82005.48005.55005.55002,643,000
Jan 08, 20205.49005.85005.41005.72005.72005,629,400
Jan 07, 20205.77005.83005.44005.52005.52005,228,000
Jan 06, 20205.80005.91005.60005.85005.85003,394,800
Jan 03, 20206.21006.25005.84005.88005.88003,543,900
Jan 02, 20206.14006.47006.07006.31006.31004,453,600
Dec 31, 20196.08006.39005.99006.08006.08004,322,600
Dec 30, 20195.88006.25005.76006.13006.13004,482,100
Dec 27, 20195.42005.98005.39005.90005.900011,041,300
Dec 26, 20195.47005.51005.25005.40005.40004,264,400
Dec 24, 20195.65005.67005.44005.44005.44003,395,500
Dec 23, 20196.05006.07005.54005.61005.61006,282,700
Dec 20, 20196.06006.22005.96005.99005.99005,484,600
Dec 19, 20196.21006.24006.03006.06006.06004,452,000
Dec 18, 20196.06006.27005.93006.16006.16005,264,100
Dec 17, 20195.50006.08005.49006.06006.06004,141,400
Dec 16, 20195.39005.59005.39005.50005.50004,406,900
Dec 13, 20195.47005.62005.24005.45005.45005,439,000
Dec 12, 20195.46005.71005.41005.58005.58006,387,300
Dec 11, 20195.25005.81005.18005.53005.530019,517,800
Dec 10, 20196.29006.54006.12006.51006.51009,594,900
Dec 09, 20196.65006.92006.19006.33006.33006,250,600
Dec 06, 20196.39006.68006.39006.68006.68004,757,300
Dec 05, 20196.32006.52006.24006.40006.40004,381,400
Dec 04, 20196.17006.49006.12006.43006.43002,872,400
Dec 03, 20196.04006.18005.93006.12006.12002,214,900
Dec 02, 20196.35006.46006.09006.17006.17002,060,600
Nov 29, 20196.33006.39006.24006.34006.34001,369,000
Nov 27, 20196.10006.39006.02006.35006.35003,030,000
Nov 26, 20196.03006.26006.01006.10006.10002,648,700
Nov 25, 20195.67006.06005.63006.03006.03002,744,900
Nov 22, 20195.59005.85005.50005.66005.66003,493,100
Nov 21, 20195.46005.58005.35005.50005.50002,784,000
Nov 20, 20195.54005.54005.36005.46005.46002,666,700
Nov 19, 20195.57005.66005.45005.50005.50003,360,500
Nov 18, 20195.85005.85005.61005.62005.62002,995,900
Nov 15, 20196.00006.01005.85005.88005.88002,165,900
Nov 14, 20195.95006.11005.90005.98005.98001,708,700
Nov 13, 20195.91005.97005.81005.94005.94001,533,600
Nov 12, 20196.03006.07005.87005.92005.92001,834,500
Nov 11, 20196.05006.09005.77006.02006.02003,109,400
Nov 08, 20196.17006.28006.05006.09006.09001,968,700
Nov 07, 20196.18006.32006.04006.22006.22003,129,300
Nov 06, 20195.90006.19005.82006.09006.09004,128,300
Nov 05, 20195.88006.20005.86005.91005.91003,374,100
Nov 04, 20195.90006.02005.77005.85005.85003,670,000
Nov 01, 20195.45006.00005.43005.84005.84005,210,400
Oct 31, 20195.63005.69005.31005.44005.44004,358,600
Oct 30, 20195.76005.83005.52005.73005.73003,739,500
Oct 29, 20196.21006.25005.79005.81005.81003,918,800
Oct 28, 20196.38006.49006.17006.19006.19002,854,700
Oct 25, 20196.32006.43006.25006.35006.35002,645,400
Oct 24, 20196.50006.55006.03006.42006.42004,268,200
Oct 23, 20196.33006.62006.23006.43006.43004,071,400
Oct 22, 20195.93006.44005.93006.39006.39004,174,500
Oct 21, 20195.98006.16005.82005.93005.93003,611,600
Oct 18, 20196.03006.05005.77005.94005.94003,197,100
Oct 17, 20195.89006.05005.80006.03006.03003,606,600
Oct 16, 20195.58005.91005.58005.88005.88003,868,700
Oct 15, 20195.60005.91005.59005.61005.61006,350,900
Oct 14, 20195.32005.59005.22005.58005.58005,273,900
Oct 11, 20195.14005.49005.14005.37005.37005,909,200
Oct 10, 20195.02005.15004.96005.05005.05005,228,000
Oct 09, 20195.25005.30004.96004.99004.99005,809,600
Oct 08, 20195.43005.44005.16005.23005.23004,823,100
Oct 07, 20195.48005.58005.41005.49005.49004,154,800
Oct 04, 20195.43005.56005.37005.55005.55004,213,100
Oct 03, 20195.30005.48005.23005.42005.42004,346,700
Oct 02, 20195.55005.55005.24005.32005.32008,154,900
Oct 01, 20195.64005.82005.49005.58005.58006,592,400
Sep 30, 20195.43005.64005.40005.52005.52008,919,800
Sep 27, 20195.25005.45005.22005.34005.34005,548,500
Sep 26, 20195.19005.34005.08005.28005.28006,080,900
Sep 25, 20195.09005.55005.08005.20005.200012,164,300
Sep 24, 20195.14005.50004.98005.01005.010013,097,900
Sep 23, 20194.68005.20004.61005.02005.020012,474,000
Sep 20, 20194.59004.80004.50004.70004.700011,603,800
Sep 19, 20194.64004.67004.42004.44004.44007,860,300
Sep 18, 20194.33004.69004.33004.60004.60009,796,200
Sep 17, 20194.30004.34004.13004.33004.33006,406,000
Sep 16, 20194.30004.47004.27004.35004.35006,761,300
Sep 13, 20194.62004.77004.37004.41004.41007,662,200
Sep 12, 20194.60004.81004.43004.58004.58008,908,700
Sep 11, 20194.19004.95003.97004.59004.590034,005,000
Sep 10, 20194.87005.10004.51005.09005.090016,659,200
Sep 09, 20194.35004.92004.35004.76004.760014,578,800
Sep 06, 20194.24004.36004.14004.31004.31006,701,500
Sep 05, 20194.08004.24004.07004.23004.23006,892,000
Sep 04, 20193.88004.00003.85003.98003.98004,227,100
Sep 03, 20193.97004.07003.66003.81003.81009,044,400
Aug 30, 20194.26004.36003.92003.97003.970010,634,600
Aug 29, 20193.93004.29003.75004.23004.230013,363,500
Aug 28, 20193.70003.97003.67003.88003.88006,439,200
Aug 27, 20193.87003.93003.68003.70003.70005,701,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...