GME - GameStop Corp.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 4.5800 | 4.7500 | 4.5100 | 4.7500 | 4.7500 | 4,016,000 |
| Jan 16, 2020 | 4.6100 | 4.7100 | 4.5200 | 4.6200 | 4.6200 | 4,287,100 |
| Jan 15, 2020 | 4.6600 | 4.7300 | 4.5500 | 4.6100 | 4.6100 | 4,981,100 |
| Jan 14, 2020 | 4.7800 | 5.0000 | 4.5300 | 4.7100 | 4.7100 | 12,561,900 |
| Jan 13, 2020 | 5.4300 | 5.6100 | 5.3300 | 5.4300 | 5.4300 | 3,625,200 |
| Jan 10, 2020 | 5.5600 | 5.6000 | 5.3800 | 5.4300 | 5.4300 | 2,781,400 |
| Jan 09, 2020 | 5.8200 | 5.8200 | 5.4800 | 5.5500 | 5.5500 | 2,643,000 |
| Jan 08, 2020 | 5.4900 | 5.8500 | 5.4100 | 5.7200 | 5.7200 | 5,629,400 |
| Jan 07, 2020 | 5.7700 | 5.8300 | 5.4400 | 5.5200 | 5.5200 | 5,228,000 |
| Jan 06, 2020 | 5.8000 | 5.9100 | 5.6000 | 5.8500 | 5.8500 | 3,394,800 |
| Jan 03, 2020 | 6.2100 | 6.2500 | 5.8400 | 5.8800 | 5.8800 | 3,543,900 |
| Jan 02, 2020 | 6.1400 | 6.4700 | 6.0700 | 6.3100 | 6.3100 | 4,453,600 |
| Dec 31, 2019 | 6.0800 | 6.3900 | 5.9900 | 6.0800 | 6.0800 | 4,322,600 |
| Dec 30, 2019 | 5.8800 | 6.2500 | 5.7600 | 6.1300 | 6.1300 | 4,482,100 |
| Dec 27, 2019 | 5.4200 | 5.9800 | 5.3900 | 5.9000 | 5.9000 | 11,041,300 |
| Dec 26, 2019 | 5.4700 | 5.5100 | 5.2500 | 5.4000 | 5.4000 | 4,264,400 |
| Dec 24, 2019 | 5.6500 | 5.6700 | 5.4400 | 5.4400 | 5.4400 | 3,395,500 |
| Dec 23, 2019 | 6.0500 | 6.0700 | 5.5400 | 5.6100 | 5.6100 | 6,282,700 |
| Dec 20, 2019 | 6.0600 | 6.2200 | 5.9600 | 5.9900 | 5.9900 | 5,484,600 |
| Dec 19, 2019 | 6.2100 | 6.2400 | 6.0300 | 6.0600 | 6.0600 | 4,452,000 |
| Dec 18, 2019 | 6.0600 | 6.2700 | 5.9300 | 6.1600 | 6.1600 | 5,264,100 |
| Dec 17, 2019 | 5.5000 | 6.0800 | 5.4900 | 6.0600 | 6.0600 | 4,141,400 |
| Dec 16, 2019 | 5.3900 | 5.5900 | 5.3900 | 5.5000 | 5.5000 | 4,406,900 |
| Dec 13, 2019 | 5.4700 | 5.6200 | 5.2400 | 5.4500 | 5.4500 | 5,439,000 |
| Dec 12, 2019 | 5.4600 | 5.7100 | 5.4100 | 5.5800 | 5.5800 | 6,387,300 |
| Dec 11, 2019 | 5.2500 | 5.8100 | 5.1800 | 5.5300 | 5.5300 | 19,517,800 |
| Dec 10, 2019 | 6.2900 | 6.5400 | 6.1200 | 6.5100 | 6.5100 | 9,594,900 |
| Dec 09, 2019 | 6.6500 | 6.9200 | 6.1900 | 6.3300 | 6.3300 | 6,250,600 |
| Dec 06, 2019 | 6.3900 | 6.6800 | 6.3900 | 6.6800 | 6.6800 | 4,757,300 |
| Dec 05, 2019 | 6.3200 | 6.5200 | 6.2400 | 6.4000 | 6.4000 | 4,381,400 |
| Dec 04, 2019 | 6.1700 | 6.4900 | 6.1200 | 6.4300 | 6.4300 | 2,872,400 |
| Dec 03, 2019 | 6.0400 | 6.1800 | 5.9300 | 6.1200 | 6.1200 | 2,214,900 |
| Dec 02, 2019 | 6.3500 | 6.4600 | 6.0900 | 6.1700 | 6.1700 | 2,060,600 |
| Nov 29, 2019 | 6.3300 | 6.3900 | 6.2400 | 6.3400 | 6.3400 | 1,369,000 |
| Nov 27, 2019 | 6.1000 | 6.3900 | 6.0200 | 6.3500 | 6.3500 | 3,030,000 |
| Nov 26, 2019 | 6.0300 | 6.2600 | 6.0100 | 6.1000 | 6.1000 | 2,648,700 |
| Nov 25, 2019 | 5.6700 | 6.0600 | 5.6300 | 6.0300 | 6.0300 | 2,744,900 |
| Nov 22, 2019 | 5.5900 | 5.8500 | 5.5000 | 5.6600 | 5.6600 | 3,493,100 |
| Nov 21, 2019 | 5.4600 | 5.5800 | 5.3500 | 5.5000 | 5.5000 | 2,784,000 |
| Nov 20, 2019 | 5.5400 | 5.5400 | 5.3600 | 5.4600 | 5.4600 | 2,666,700 |
| Nov 19, 2019 | 5.5700 | 5.6600 | 5.4500 | 5.5000 | 5.5000 | 3,360,500 |
| Nov 18, 2019 | 5.8500 | 5.8500 | 5.6100 | 5.6200 | 5.6200 | 2,995,900 |
| Nov 15, 2019 | 6.0000 | 6.0100 | 5.8500 | 5.8800 | 5.8800 | 2,165,900 |
| Nov 14, 2019 | 5.9500 | 6.1100 | 5.9000 | 5.9800 | 5.9800 | 1,708,700 |
| Nov 13, 2019 | 5.9100 | 5.9700 | 5.8100 | 5.9400 | 5.9400 | 1,533,600 |
| Nov 12, 2019 | 6.0300 | 6.0700 | 5.8700 | 5.9200 | 5.9200 | 1,834,500 |
| Nov 11, 2019 | 6.0500 | 6.0900 | 5.7700 | 6.0200 | 6.0200 | 3,109,400 |
| Nov 08, 2019 | 6.1700 | 6.2800 | 6.0500 | 6.0900 | 6.0900 | 1,968,700 |
| Nov 07, 2019 | 6.1800 | 6.3200 | 6.0400 | 6.2200 | 6.2200 | 3,129,300 |
| Nov 06, 2019 | 5.9000 | 6.1900 | 5.8200 | 6.0900 | 6.0900 | 4,128,300 |
| Nov 05, 2019 | 5.8800 | 6.2000 | 5.8600 | 5.9100 | 5.9100 | 3,374,100 |
| Nov 04, 2019 | 5.9000 | 6.0200 | 5.7700 | 5.8500 | 5.8500 | 3,670,000 |
| Nov 01, 2019 | 5.4500 | 6.0000 | 5.4300 | 5.8400 | 5.8400 | 5,210,400 |
| Oct 31, 2019 | 5.6300 | 5.6900 | 5.3100 | 5.4400 | 5.4400 | 4,358,600 |
| Oct 30, 2019 | 5.7600 | 5.8300 | 5.5200 | 5.7300 | 5.7300 | 3,739,500 |
| Oct 29, 2019 | 6.2100 | 6.2500 | 5.7900 | 5.8100 | 5.8100 | 3,918,800 |
| Oct 28, 2019 | 6.3800 | 6.4900 | 6.1700 | 6.1900 | 6.1900 | 2,854,700 |
| Oct 25, 2019 | 6.3200 | 6.4300 | 6.2500 | 6.3500 | 6.3500 | 2,645,400 |
| Oct 24, 2019 | 6.5000 | 6.5500 | 6.0300 | 6.4200 | 6.4200 | 4,268,200 |
| Oct 23, 2019 | 6.3300 | 6.6200 | 6.2300 | 6.4300 | 6.4300 | 4,071,400 |
| Oct 22, 2019 | 5.9300 | 6.4400 | 5.9300 | 6.3900 | 6.3900 | 4,174,500 |
| Oct 21, 2019 | 5.9800 | 6.1600 | 5.8200 | 5.9300 | 5.9300 | 3,611,600 |
| Oct 18, 2019 | 6.0300 | 6.0500 | 5.7700 | 5.9400 | 5.9400 | 3,197,100 |
| Oct 17, 2019 | 5.8900 | 6.0500 | 5.8000 | 6.0300 | 6.0300 | 3,606,600 |
| Oct 16, 2019 | 5.5800 | 5.9100 | 5.5800 | 5.8800 | 5.8800 | 3,868,700 |
| Oct 15, 2019 | 5.6000 | 5.9100 | 5.5900 | 5.6100 | 5.6100 | 6,350,900 |
| Oct 14, 2019 | 5.3200 | 5.5900 | 5.2200 | 5.5800 | 5.5800 | 5,273,900 |
| Oct 11, 2019 | 5.1400 | 5.4900 | 5.1400 | 5.3700 | 5.3700 | 5,909,200 |
| Oct 10, 2019 | 5.0200 | 5.1500 | 4.9600 | 5.0500 | 5.0500 | 5,228,000 |
| Oct 09, 2019 | 5.2500 | 5.3000 | 4.9600 | 4.9900 | 4.9900 | 5,809,600 |
| Oct 08, 2019 | 5.4300 | 5.4400 | 5.1600 | 5.2300 | 5.2300 | 4,823,100 |
| Oct 07, 2019 | 5.4800 | 5.5800 | 5.4100 | 5.4900 | 5.4900 | 4,154,800 |
| Oct 04, 2019 | 5.4300 | 5.5600 | 5.3700 | 5.5500 | 5.5500 | 4,213,100 |
| Oct 03, 2019 | 5.3000 | 5.4800 | 5.2300 | 5.4200 | 5.4200 | 4,346,700 |
| Oct 02, 2019 | 5.5500 | 5.5500 | 5.2400 | 5.3200 | 5.3200 | 8,154,900 |
| Oct 01, 2019 | 5.6400 | 5.8200 | 5.4900 | 5.5800 | 5.5800 | 6,592,400 |
| Sep 30, 2019 | 5.4300 | 5.6400 | 5.4000 | 5.5200 | 5.5200 | 8,919,800 |
| Sep 27, 2019 | 5.2500 | 5.4500 | 5.2200 | 5.3400 | 5.3400 | 5,548,500 |
| Sep 26, 2019 | 5.1900 | 5.3400 | 5.0800 | 5.2800 | 5.2800 | 6,080,900 |
| Sep 25, 2019 | 5.0900 | 5.5500 | 5.0800 | 5.2000 | 5.2000 | 12,164,300 |
| Sep 24, 2019 | 5.1400 | 5.5000 | 4.9800 | 5.0100 | 5.0100 | 13,097,900 |
| Sep 23, 2019 | 4.6800 | 5.2000 | 4.6100 | 5.0200 | 5.0200 | 12,474,000 |
| Sep 20, 2019 | 4.5900 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 11,603,800 |
| Sep 19, 2019 | 4.6400 | 4.6700 | 4.4200 | 4.4400 | 4.4400 | 7,860,300 |
| Sep 18, 2019 | 4.3300 | 4.6900 | 4.3300 | 4.6000 | 4.6000 | 9,796,200 |
| Sep 17, 2019 | 4.3000 | 4.3400 | 4.1300 | 4.3300 | 4.3300 | 6,406,000 |
| Sep 16, 2019 | 4.3000 | 4.4700 | 4.2700 | 4.3500 | 4.3500 | 6,761,300 |
| Sep 13, 2019 | 4.6200 | 4.7700 | 4.3700 | 4.4100 | 4.4100 | 7,662,200 |
| Sep 12, 2019 | 4.6000 | 4.8100 | 4.4300 | 4.5800 | 4.5800 | 8,908,700 |
| Sep 11, 2019 | 4.1900 | 4.9500 | 3.9700 | 4.5900 | 4.5900 | 34,005,000 |
| Sep 10, 2019 | 4.8700 | 5.1000 | 4.5100 | 5.0900 | 5.0900 | 16,659,200 |
| Sep 09, 2019 | 4.3500 | 4.9200 | 4.3500 | 4.7600 | 4.7600 | 14,578,800 |
| Sep 06, 2019 | 4.2400 | 4.3600 | 4.1400 | 4.3100 | 4.3100 | 6,701,500 |
| Sep 05, 2019 | 4.0800 | 4.2400 | 4.0700 | 4.2300 | 4.2300 | 6,892,000 |
| Sep 04, 2019 | 3.8800 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 4,227,100 |
| Sep 03, 2019 | 3.9700 | 4.0700 | 3.6600 | 3.8100 | 3.8100 | 9,044,400 |
| Aug 30, 2019 | 4.2600 | 4.3600 | 3.9200 | 3.9700 | 3.9700 | 10,634,600 |
| Aug 29, 2019 | 3.9300 | 4.2900 | 3.7500 | 4.2300 | 4.2300 | 13,363,500 |
| Aug 28, 2019 | 3.7000 | 3.9700 | 3.6700 | 3.8800 | 3.8800 | 6,439,200 |
| Aug 27, 2019 | 3.8700 | 3.9300 | 3.6800 | 3.7000 | 3.7000 | 5,701,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...