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 |
|---|---|---|---|---|---|---|
| Oct 17, 2019 | 5.89 | 6.05 | 5.80 | 6.03 | 6.03 | 3,606,600 |
| Oct 16, 2019 | 5.58 | 5.91 | 5.58 | 5.88 | 5.88 | 3,868,700 |
| Oct 15, 2019 | 5.60 | 5.91 | 5.59 | 5.61 | 5.61 | 6,350,900 |
| Oct 14, 2019 | 5.32 | 5.59 | 5.22 | 5.58 | 5.58 | 5,273,900 |
| Oct 11, 2019 | 5.14 | 5.49 | 5.14 | 5.37 | 5.37 | 5,909,200 |
| Oct 10, 2019 | 5.02 | 5.15 | 4.96 | 5.05 | 5.05 | 5,228,000 |
| Oct 09, 2019 | 5.25 | 5.30 | 4.96 | 4.99 | 4.99 | 5,809,600 |
| Oct 08, 2019 | 5.43 | 5.44 | 5.16 | 5.23 | 5.23 | 4,823,100 |
| Oct 07, 2019 | 5.48 | 5.58 | 5.41 | 5.49 | 5.49 | 4,154,800 |
| Oct 04, 2019 | 5.43 | 5.56 | 5.37 | 5.55 | 5.55 | 4,213,100 |
| Oct 03, 2019 | 5.30 | 5.48 | 5.23 | 5.42 | 5.42 | 4,346,700 |
| Oct 02, 2019 | 5.55 | 5.55 | 5.24 | 5.32 | 5.32 | 8,154,900 |
| Oct 01, 2019 | 5.64 | 5.82 | 5.49 | 5.58 | 5.58 | 6,592,400 |
| Sep 30, 2019 | 5.43 | 5.64 | 5.40 | 5.52 | 5.52 | 8,919,800 |
| Sep 27, 2019 | 5.25 | 5.45 | 5.22 | 5.34 | 5.34 | 5,548,500 |
| Sep 26, 2019 | 5.19 | 5.34 | 5.08 | 5.28 | 5.28 | 6,080,900 |
| Sep 25, 2019 | 5.09 | 5.55 | 5.08 | 5.20 | 5.20 | 12,164,300 |
| Sep 24, 2019 | 5.14 | 5.50 | 4.98 | 5.01 | 5.01 | 13,097,900 |
| Sep 23, 2019 | 4.68 | 5.20 | 4.61 | 5.02 | 5.02 | 12,474,000 |
| Sep 20, 2019 | 4.59 | 4.80 | 4.50 | 4.70 | 4.70 | 11,603,800 |
| Sep 19, 2019 | 4.64 | 4.67 | 4.42 | 4.44 | 4.44 | 7,860,300 |
| Sep 18, 2019 | 4.33 | 4.69 | 4.33 | 4.60 | 4.60 | 9,796,200 |
| Sep 17, 2019 | 4.30 | 4.34 | 4.13 | 4.33 | 4.33 | 6,406,000 |
| Sep 16, 2019 | 4.30 | 4.47 | 4.27 | 4.35 | 4.35 | 6,761,300 |
| Sep 13, 2019 | 4.62 | 4.77 | 4.37 | 4.41 | 4.41 | 7,662,200 |
| Sep 12, 2019 | 4.60 | 4.81 | 4.43 | 4.58 | 4.58 | 8,908,700 |
| Sep 11, 2019 | 4.19 | 4.95 | 3.97 | 4.59 | 4.59 | 34,005,000 |
| Sep 10, 2019 | 4.87 | 5.10 | 4.51 | 5.09 | 5.09 | 16,659,200 |
| Sep 09, 2019 | 4.35 | 4.92 | 4.35 | 4.76 | 4.76 | 14,578,800 |
| Sep 06, 2019 | 4.24 | 4.36 | 4.14 | 4.31 | 4.31 | 6,701,500 |
| Sep 05, 2019 | 4.08 | 4.24 | 4.07 | 4.23 | 4.23 | 6,892,000 |
| Sep 04, 2019 | 3.88 | 4.00 | 3.85 | 3.98 | 3.98 | 4,227,100 |
| Sep 03, 2019 | 3.97 | 4.07 | 3.66 | 3.81 | 3.81 | 9,044,400 |
| Aug 30, 2019 | 4.26 | 4.36 | 3.92 | 3.97 | 3.97 | 10,634,600 |
| Aug 29, 2019 | 3.93 | 4.29 | 3.75 | 4.23 | 4.23 | 13,363,500 |
| Aug 28, 2019 | 3.70 | 3.97 | 3.67 | 3.88 | 3.88 | 6,439,200 |
| Aug 27, 2019 | 3.87 | 3.93 | 3.68 | 3.70 | 3.70 | 5,701,000 |
| Aug 26, 2019 | 3.72 | 4.04 | 3.65 | 3.82 | 3.82 | 10,319,400 |
| Aug 23, 2019 | 3.84 | 3.90 | 3.56 | 3.65 | 3.65 | 8,660,900 |
| Aug 22, 2019 | 3.97 | 4.25 | 3.72 | 3.87 | 3.87 | 29,177,300 |
| Aug 21, 2019 | 3.50 | 3.62 | 3.44 | 3.54 | 3.54 | 5,910,900 |
| Aug 20, 2019 | 3.35 | 3.46 | 3.28 | 3.42 | 3.42 | 4,260,000 |
| Aug 19, 2019 | 3.37 | 3.47 | 3.34 | 3.38 | 3.38 | 2,887,500 |
| Aug 16, 2019 | 3.25 | 3.36 | 3.21 | 3.32 | 3.32 | 3,130,700 |
| Aug 15, 2019 | 3.32 | 3.41 | 3.15 | 3.21 | 3.21 | 5,888,400 |
| Aug 14, 2019 | 3.39 | 3.42 | 3.19 | 3.32 | 3.32 | 6,081,900 |
| Aug 13, 2019 | 3.48 | 3.76 | 3.47 | 3.47 | 3.47 | 4,504,500 |
| Aug 12, 2019 | 3.58 | 3.62 | 3.44 | 3.51 | 3.51 | 2,677,600 |
| Aug 09, 2019 | 3.83 | 3.86 | 3.59 | 3.59 | 3.59 | 3,079,400 |
| Aug 08, 2019 | 3.84 | 3.91 | 3.77 | 3.89 | 3.89 | 2,306,700 |
| Aug 07, 2019 | 3.74 | 3.85 | 3.66 | 3.81 | 3.81 | 5,856,100 |
| Aug 06, 2019 | 3.73 | 3.82 | 3.63 | 3.81 | 3.81 | 5,157,400 |
| Aug 05, 2019 | 3.72 | 3.75 | 3.58 | 3.71 | 3.71 | 5,681,800 |
| Aug 02, 2019 | 3.83 | 3.89 | 3.75 | 3.78 | 3.78 | 3,594,700 |
| Aug 01, 2019 | 4.02 | 4.06 | 3.78 | 3.84 | 3.84 | 5,596,500 |
| Jul 31, 2019 | 4.03 | 4.18 | 4.00 | 4.02 | 4.02 | 5,208,900 |
| Jul 30, 2019 | 4.10 | 4.13 | 3.90 | 4.03 | 4.03 | 5,271,400 |
| Jul 29, 2019 | 4.02 | 4.16 | 4.02 | 4.12 | 4.12 | 4,327,100 |
| Jul 26, 2019 | 4.00 | 4.08 | 3.96 | 4.01 | 4.01 | 3,209,000 |
| Jul 25, 2019 | 4.10 | 4.32 | 3.97 | 3.98 | 3.98 | 5,790,000 |
| Jul 24, 2019 | 4.08 | 4.20 | 4.05 | 4.08 | 4.08 | 6,020,600 |
| Jul 23, 2019 | 4.15 | 4.20 | 3.98 | 4.09 | 4.09 | 7,703,500 |
| Jul 22, 2019 | 4.33 | 4.40 | 4.12 | 4.14 | 4.14 | 5,488,700 |
| Jul 19, 2019 | 4.22 | 4.42 | 4.22 | 4.32 | 4.32 | 10,946,500 |
| Jul 18, 2019 | 4.39 | 4.42 | 4.12 | 4.20 | 4.20 | 8,585,700 |
| Jul 17, 2019 | 4.63 | 4.64 | 4.33 | 4.38 | 4.38 | 7,643,100 |
| Jul 16, 2019 | 4.76 | 4.81 | 4.63 | 4.63 | 4.63 | 5,970,000 |
| Jul 15, 2019 | 4.87 | 4.89 | 4.75 | 4.75 | 4.75 | 3,068,400 |
| Jul 12, 2019 | 4.86 | 4.93 | 4.81 | 4.91 | 4.91 | 4,392,200 |
| Jul 11, 2019 | 4.98 | 5.01 | 4.73 | 4.84 | 4.84 | 16,778,200 |
| Jul 10, 2019 | 5.35 | 5.37 | 5.17 | 5.18 | 5.18 | 10,853,300 |
| Jul 09, 2019 | 5.48 | 5.55 | 5.28 | 5.31 | 5.31 | 11,721,900 |
| Jul 08, 2019 | 5.50 | 5.53 | 5.42 | 5.45 | 5.45 | 6,592,700 |
| Jul 05, 2019 | 5.30 | 5.64 | 5.27 | 5.52 | 5.52 | 12,894,600 |
| Jul 03, 2019 | 5.41 | 5.43 | 5.27 | 5.31 | 5.31 | 2,562,100 |
| Jul 02, 2019 | 5.35 | 5.45 | 5.32 | 5.38 | 5.38 | 5,643,500 |
| Jul 01, 2019 | 5.53 | 5.57 | 5.34 | 5.36 | 5.36 | 4,310,800 |
| Jun 28, 2019 | 5.53 | 5.58 | 5.44 | 5.47 | 5.47 | 3,896,400 |
| Jun 27, 2019 | 5.46 | 5.59 | 5.43 | 5.54 | 5.54 | 3,756,000 |
| Jun 26, 2019 | 5.47 | 5.52 | 5.38 | 5.47 | 5.47 | 3,551,800 |
| Jun 25, 2019 | 5.34 | 5.53 | 5.32 | 5.45 | 5.45 | 3,085,400 |
| Jun 24, 2019 | 5.41 | 5.47 | 5.28 | 5.37 | 5.37 | 4,823,300 |
| Jun 21, 2019 | 5.52 | 5.52 | 5.31 | 5.42 | 5.42 | 8,954,300 |
| Jun 20, 2019 | 5.66 | 5.69 | 5.52 | 5.53 | 5.53 | 3,933,800 |
| Jun 19, 2019 | 5.75 | 5.75 | 5.61 | 5.63 | 5.63 | 2,973,300 |
| Jun 18, 2019 | 5.71 | 5.83 | 5.67 | 5.73 | 5.73 | 4,070,400 |
| Jun 17, 2019 | 5.63 | 5.81 | 5.60 | 5.70 | 5.70 | 3,686,500 |
| Jun 14, 2019 | 5.70 | 5.83 | 5.61 | 5.63 | 5.63 | 5,304,600 |
| Jun 13, 2019 | 5.55 | 5.73 | 5.49 | 5.70 | 5.70 | 5,840,800 |
| Jun 12, 2019 | 5.68 | 5.80 | 5.50 | 5.50 | 5.50 | 4,914,300 |
| Jun 11, 2019 | 5.53 | 5.85 | 5.49 | 5.72 | 5.72 | 13,423,800 |
| Jun 10, 2019 | 5.37 | 5.55 | 5.29 | 5.44 | 5.44 | 18,926,500 |
| Jun 07, 2019 | 5.13 | 5.23 | 4.99 | 5.02 | 5.02 | 10,591,300 |
| Jun 06, 2019 | 4.98 | 5.13 | 4.84 | 5.13 | 5.13 | 13,558,000 |
| Jun 05, 2019 | 5.49 | 5.59 | 4.71 | 5.04 | 5.04 | 39,354,200 |
| Jun 04, 2019 | 7.58 | 7.85 | 7.52 | 7.82 | 7.82 | 10,430,100 |
| Jun 03, 2019 | 7.58 | 7.65 | 7.42 | 7.47 | 7.47 | 5,229,100 |
| May 31, 2019 | 7.47 | 7.66 | 7.32 | 7.58 | 7.58 | 3,983,100 |
| May 30, 2019 | 7.57 | 7.70 | 7.53 | 7.60 | 7.60 | 2,695,200 |
| May 29, 2019 | 7.73 | 7.75 | 7.39 | 7.57 | 7.57 | 4,127,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...