U.S. Markets close in 6 hrs 15 mins

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
314.93+166.95 (+112.82%)
As of 9:45AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202188.56352.07281.20313.44313.4419,727,265
Jan 26, 202188.56150.0080.20147.98147.98176,532,400
Jan 25, 202196.73159.1861.1376.7976.79177,874,000
Jan 22, 202142.5976.7642.3265.0165.01197,157,900
Jan 21, 202139.2344.7537.0043.0343.0357,079,800
Jan 20, 202137.3741.1936.0639.1239.1233,471,800
Jan 19, 202141.5545.5236.6439.3639.3674,721,900
Jan 15, 202138.4940.7534.0135.5035.5046,866,400
Jan 14, 202138.0943.0633.0539.9139.9193,717,400
Jan 13, 202120.4238.6520.0331.4031.40144,501,700
Jan 12, 202119.9620.4019.3219.9519.957,060,700
Jan 11, 202119.4120.6519.0119.9419.9414,927,600
Jan 08, 202118.1818.3017.0817.6917.696,482,000
Jan 07, 202118.4719.4518.0218.0818.086,129,300
Jan 06, 202117.3418.9817.3318.3618.366,056,200
Jan 05, 202117.3518.0817.2317.3717.374,961,500
Jan 04, 202119.0019.1017.1517.2517.2510,022,500
Dec 31, 202019.2519.8018.8018.8418.846,918,900
Dec 30, 202019.3820.0018.8519.2619.265,934,400
Dec 29, 202020.8221.0718.5619.3819.389,241,400
Dec 28, 202021.3121.9720.3520.9920.998,965,900
Dec 24, 202021.0121.4819.9520.1520.156,262,200
Dec 23, 202020.1722.3519.1320.5720.5725,830,300
Dec 22, 202016.2220.0416.1519.4619.4630,652,700
Dec 21, 202015.8116.3515.2815.5315.539,876,100
Dec 18, 202015.7816.3015.1815.6315.6316,618,800
Dec 17, 202013.9614.9813.5914.8314.838,194,900
Dec 16, 202013.9614.3113.5813.8513.855,865,100
Dec 15, 202012.7814.0212.4813.8513.858,192,900
Dec 14, 202013.3413.4312.1412.7212.7210,007,100
Dec 11, 202013.9114.0013.0213.3113.317,496,900
Dec 10, 202013.1214.4113.0514.1214.127,558,900
Dec 09, 202013.9214.7313.2313.6613.6624,357,900
Dec 08, 202016.3717.2115.9316.9416.9416,120,200
Dec 07, 202017.0017.5016.2216.3516.357,386,300
Dec 04, 202016.3017.2916.2616.9016.908,972,700
Dec 03, 202016.4816.6415.8716.1216.126,295,000
Dec 02, 202015.7016.6815.3816.5816.587,883,400
Dec 01, 202017.1117.4015.7615.8015.8012,666,000
Nov 30, 202018.1719.4216.5616.5616.5631,983,500
Nov 27, 202015.2916.7414.8816.0816.0812,504,200
Nov 25, 202013.6015.2513.4214.7514.758,860,100
Nov 24, 202014.2314.2613.3013.6713.677,183,200
Nov 23, 202012.9014.1212.6713.9013.909,599,100
Nov 20, 202012.5513.4612.5412.7112.718,395,400
Nov 19, 202011.6012.7911.4512.4612.4611,787,600
Nov 18, 202011.8012.0411.5611.5711.573,169,200
Nov 17, 202011.6511.9211.2311.6311.636,678,200
Nov 16, 202011.1612.6610.7212.0612.069,774,800
Nov 13, 202011.3611.5511.0011.0111.013,535,900
Nov 12, 202011.7411.8710.9711.1311.134,353,300
Nov 11, 202011.5011.9511.2111.7511.754,882,600
Nov 10, 202011.5011.6610.8311.1011.103,826,000
Nov 09, 202012.7612.9311.2511.4911.496,244,900
Nov 06, 202011.5212.1711.3211.8611.865,518,200
Nov 05, 202011.2711.8411.0611.4511.454,705,200
Nov 04, 202011.7611.7710.6110.9110.915,807,900
Nov 03, 202010.7511.8610.6311.5711.577,454,500
Nov 02, 202010.8211.0910.5010.7510.755,227,000
Oct 30, 202011.6411.6410.3610.4710.4711,546,900
Oct 29, 202011.8812.2511.6811.7311.734,165,800
Oct 28, 202012.2713.0511.7811.8211.826,388,600
Oct 27, 202013.7113.7112.3612.6912.697,231,000
Oct 26, 202014.9315.4513.2613.4513.4513,376,300
Oct 23, 202015.0515.3814.5515.0015.006,507,300
Oct 22, 202014.2015.8714.1914.9114.9116,212,200
Oct 21, 202013.9014.4213.8014.1014.105,361,900
Oct 20, 202014.0314.1413.6713.8613.866,604,000
Oct 19, 202013.4414.5013.3813.9113.9113,169,100
Oct 16, 202013.7713.9013.0813.3113.3111,651,600
Oct 15, 202011.9915.1011.9913.8313.8339,894,800
Oct 14, 202012.6712.6812.0512.2512.2510,776,800
Oct 13, 202011.7312.4211.6511.8811.8810,179,700
Oct 12, 202011.6612.7711.4011.8011.8023,655,700
Oct 09, 202012.8314.8011.9012.0212.0277,152,800
Oct 08, 20209.5413.649.1913.4913.4976,453,600
Oct 07, 20209.239.569.179.369.363,308,600
Oct 06, 20209.569.849.109.139.134,535,400
Oct 05, 20209.449.599.259.469.462,805,000
Oct 02, 20209.389.789.309.399.394,340,500
Oct 01, 202010.0910.259.699.779.774,554,100
Sep 30, 202010.2510.7610.0610.2010.206,076,900
Sep 29, 202010.0010.659.9310.3510.355,237,600
Sep 28, 202010.1610.269.5510.0910.096,764,300
Sep 25, 20209.1910.189.1010.0210.027,515,200
Sep 24, 20209.719.819.019.149.147,938,800
Sep 23, 202010.6010.869.9210.0410.0410,651,200
Sep 22, 202010.4511.179.9010.5610.5634,752,500
Sep 21, 20209.359.608.388.758.757,639,800
Sep 18, 20209.209.778.919.479.4717,407,500
Sep 17, 20208.579.778.419.209.2017,026,700
Sep 16, 20207.039.047.038.688.6819,256,300
Sep 15, 20206.867.266.697.097.095,743,500
Sep 14, 20206.807.006.436.916.9110,119,000
Sep 11, 20206.266.335.876.096.096,061,200
Sep 10, 20206.656.956.196.236.2315,558,300
Sep 09, 20207.967.997.317.357.359,068,100
Sep 08, 20207.558.287.487.707.709,816,600
Sep 04, 20207.787.927.177.657.657,662,000
Sep 03, 20207.888.457.247.827.8214,344,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...