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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | 88.56 | 352.07 | 281.20 | 313.44 | 313.44 | 19,727,265 |
| Jan 26, 2021 | 88.56 | 150.00 | 80.20 | 147.98 | 147.98 | 176,532,400 |
| Jan 25, 2021 | 96.73 | 159.18 | 61.13 | 76.79 | 76.79 | 177,874,000 |
| Jan 22, 2021 | 42.59 | 76.76 | 42.32 | 65.01 | 65.01 | 197,157,900 |
| Jan 21, 2021 | 39.23 | 44.75 | 37.00 | 43.03 | 43.03 | 57,079,800 |
| Jan 20, 2021 | 37.37 | 41.19 | 36.06 | 39.12 | 39.12 | 33,471,800 |
| Jan 19, 2021 | 41.55 | 45.52 | 36.64 | 39.36 | 39.36 | 74,721,900 |
| Jan 15, 2021 | 38.49 | 40.75 | 34.01 | 35.50 | 35.50 | 46,866,400 |
| Jan 14, 2021 | 38.09 | 43.06 | 33.05 | 39.91 | 39.91 | 93,717,400 |
| Jan 13, 2021 | 20.42 | 38.65 | 20.03 | 31.40 | 31.40 | 144,501,700 |
| Jan 12, 2021 | 19.96 | 20.40 | 19.32 | 19.95 | 19.95 | 7,060,700 |
| Jan 11, 2021 | 19.41 | 20.65 | 19.01 | 19.94 | 19.94 | 14,927,600 |
| Jan 08, 2021 | 18.18 | 18.30 | 17.08 | 17.69 | 17.69 | 6,482,000 |
| Jan 07, 2021 | 18.47 | 19.45 | 18.02 | 18.08 | 18.08 | 6,129,300 |
| Jan 06, 2021 | 17.34 | 18.98 | 17.33 | 18.36 | 18.36 | 6,056,200 |
| Jan 05, 2021 | 17.35 | 18.08 | 17.23 | 17.37 | 17.37 | 4,961,500 |
| Jan 04, 2021 | 19.00 | 19.10 | 17.15 | 17.25 | 17.25 | 10,022,500 |
| Dec 31, 2020 | 19.25 | 19.80 | 18.80 | 18.84 | 18.84 | 6,918,900 |
| Dec 30, 2020 | 19.38 | 20.00 | 18.85 | 19.26 | 19.26 | 5,934,400 |
| Dec 29, 2020 | 20.82 | 21.07 | 18.56 | 19.38 | 19.38 | 9,241,400 |
| Dec 28, 2020 | 21.31 | 21.97 | 20.35 | 20.99 | 20.99 | 8,965,900 |
| Dec 24, 2020 | 21.01 | 21.48 | 19.95 | 20.15 | 20.15 | 6,262,200 |
| Dec 23, 2020 | 20.17 | 22.35 | 19.13 | 20.57 | 20.57 | 25,830,300 |
| Dec 22, 2020 | 16.22 | 20.04 | 16.15 | 19.46 | 19.46 | 30,652,700 |
| Dec 21, 2020 | 15.81 | 16.35 | 15.28 | 15.53 | 15.53 | 9,876,100 |
| Dec 18, 2020 | 15.78 | 16.30 | 15.18 | 15.63 | 15.63 | 16,618,800 |
| Dec 17, 2020 | 13.96 | 14.98 | 13.59 | 14.83 | 14.83 | 8,194,900 |
| Dec 16, 2020 | 13.96 | 14.31 | 13.58 | 13.85 | 13.85 | 5,865,100 |
| Dec 15, 2020 | 12.78 | 14.02 | 12.48 | 13.85 | 13.85 | 8,192,900 |
| Dec 14, 2020 | 13.34 | 13.43 | 12.14 | 12.72 | 12.72 | 10,007,100 |
| Dec 11, 2020 | 13.91 | 14.00 | 13.02 | 13.31 | 13.31 | 7,496,900 |
| Dec 10, 2020 | 13.12 | 14.41 | 13.05 | 14.12 | 14.12 | 7,558,900 |
| Dec 09, 2020 | 13.92 | 14.73 | 13.23 | 13.66 | 13.66 | 24,357,900 |
| Dec 08, 2020 | 16.37 | 17.21 | 15.93 | 16.94 | 16.94 | 16,120,200 |
| Dec 07, 2020 | 17.00 | 17.50 | 16.22 | 16.35 | 16.35 | 7,386,300 |
| Dec 04, 2020 | 16.30 | 17.29 | 16.26 | 16.90 | 16.90 | 8,972,700 |
| Dec 03, 2020 | 16.48 | 16.64 | 15.87 | 16.12 | 16.12 | 6,295,000 |
| Dec 02, 2020 | 15.70 | 16.68 | 15.38 | 16.58 | 16.58 | 7,883,400 |
| Dec 01, 2020 | 17.11 | 17.40 | 15.76 | 15.80 | 15.80 | 12,666,000 |
| Nov 30, 2020 | 18.17 | 19.42 | 16.56 | 16.56 | 16.56 | 31,983,500 |
| Nov 27, 2020 | 15.29 | 16.74 | 14.88 | 16.08 | 16.08 | 12,504,200 |
| Nov 25, 2020 | 13.60 | 15.25 | 13.42 | 14.75 | 14.75 | 8,860,100 |
| Nov 24, 2020 | 14.23 | 14.26 | 13.30 | 13.67 | 13.67 | 7,183,200 |
| Nov 23, 2020 | 12.90 | 14.12 | 12.67 | 13.90 | 13.90 | 9,599,100 |
| Nov 20, 2020 | 12.55 | 13.46 | 12.54 | 12.71 | 12.71 | 8,395,400 |
| Nov 19, 2020 | 11.60 | 12.79 | 11.45 | 12.46 | 12.46 | 11,787,600 |
| Nov 18, 2020 | 11.80 | 12.04 | 11.56 | 11.57 | 11.57 | 3,169,200 |
| Nov 17, 2020 | 11.65 | 11.92 | 11.23 | 11.63 | 11.63 | 6,678,200 |
| Nov 16, 2020 | 11.16 | 12.66 | 10.72 | 12.06 | 12.06 | 9,774,800 |
| Nov 13, 2020 | 11.36 | 11.55 | 11.00 | 11.01 | 11.01 | 3,535,900 |
| Nov 12, 2020 | 11.74 | 11.87 | 10.97 | 11.13 | 11.13 | 4,353,300 |
| Nov 11, 2020 | 11.50 | 11.95 | 11.21 | 11.75 | 11.75 | 4,882,600 |
| Nov 10, 2020 | 11.50 | 11.66 | 10.83 | 11.10 | 11.10 | 3,826,000 |
| Nov 09, 2020 | 12.76 | 12.93 | 11.25 | 11.49 | 11.49 | 6,244,900 |
| Nov 06, 2020 | 11.52 | 12.17 | 11.32 | 11.86 | 11.86 | 5,518,200 |
| Nov 05, 2020 | 11.27 | 11.84 | 11.06 | 11.45 | 11.45 | 4,705,200 |
| Nov 04, 2020 | 11.76 | 11.77 | 10.61 | 10.91 | 10.91 | 5,807,900 |
| Nov 03, 2020 | 10.75 | 11.86 | 10.63 | 11.57 | 11.57 | 7,454,500 |
| Nov 02, 2020 | 10.82 | 11.09 | 10.50 | 10.75 | 10.75 | 5,227,000 |
| Oct 30, 2020 | 11.64 | 11.64 | 10.36 | 10.47 | 10.47 | 11,546,900 |
| Oct 29, 2020 | 11.88 | 12.25 | 11.68 | 11.73 | 11.73 | 4,165,800 |
| Oct 28, 2020 | 12.27 | 13.05 | 11.78 | 11.82 | 11.82 | 6,388,600 |
| Oct 27, 2020 | 13.71 | 13.71 | 12.36 | 12.69 | 12.69 | 7,231,000 |
| Oct 26, 2020 | 14.93 | 15.45 | 13.26 | 13.45 | 13.45 | 13,376,300 |
| Oct 23, 2020 | 15.05 | 15.38 | 14.55 | 15.00 | 15.00 | 6,507,300 |
| Oct 22, 2020 | 14.20 | 15.87 | 14.19 | 14.91 | 14.91 | 16,212,200 |
| Oct 21, 2020 | 13.90 | 14.42 | 13.80 | 14.10 | 14.10 | 5,361,900 |
| Oct 20, 2020 | 14.03 | 14.14 | 13.67 | 13.86 | 13.86 | 6,604,000 |
| Oct 19, 2020 | 13.44 | 14.50 | 13.38 | 13.91 | 13.91 | 13,169,100 |
| Oct 16, 2020 | 13.77 | 13.90 | 13.08 | 13.31 | 13.31 | 11,651,600 |
| Oct 15, 2020 | 11.99 | 15.10 | 11.99 | 13.83 | 13.83 | 39,894,800 |
| Oct 14, 2020 | 12.67 | 12.68 | 12.05 | 12.25 | 12.25 | 10,776,800 |
| Oct 13, 2020 | 11.73 | 12.42 | 11.65 | 11.88 | 11.88 | 10,179,700 |
| Oct 12, 2020 | 11.66 | 12.77 | 11.40 | 11.80 | 11.80 | 23,655,700 |
| Oct 09, 2020 | 12.83 | 14.80 | 11.90 | 12.02 | 12.02 | 77,152,800 |
| Oct 08, 2020 | 9.54 | 13.64 | 9.19 | 13.49 | 13.49 | 76,453,600 |
| Oct 07, 2020 | 9.23 | 9.56 | 9.17 | 9.36 | 9.36 | 3,308,600 |
| Oct 06, 2020 | 9.56 | 9.84 | 9.10 | 9.13 | 9.13 | 4,535,400 |
| Oct 05, 2020 | 9.44 | 9.59 | 9.25 | 9.46 | 9.46 | 2,805,000 |
| Oct 02, 2020 | 9.38 | 9.78 | 9.30 | 9.39 | 9.39 | 4,340,500 |
| Oct 01, 2020 | 10.09 | 10.25 | 9.69 | 9.77 | 9.77 | 4,554,100 |
| Sep 30, 2020 | 10.25 | 10.76 | 10.06 | 10.20 | 10.20 | 6,076,900 |
| Sep 29, 2020 | 10.00 | 10.65 | 9.93 | 10.35 | 10.35 | 5,237,600 |
| Sep 28, 2020 | 10.16 | 10.26 | 9.55 | 10.09 | 10.09 | 6,764,300 |
| Sep 25, 2020 | 9.19 | 10.18 | 9.10 | 10.02 | 10.02 | 7,515,200 |
| Sep 24, 2020 | 9.71 | 9.81 | 9.01 | 9.14 | 9.14 | 7,938,800 |
| Sep 23, 2020 | 10.60 | 10.86 | 9.92 | 10.04 | 10.04 | 10,651,200 |
| Sep 22, 2020 | 10.45 | 11.17 | 9.90 | 10.56 | 10.56 | 34,752,500 |
| Sep 21, 2020 | 9.35 | 9.60 | 8.38 | 8.75 | 8.75 | 7,639,800 |
| Sep 18, 2020 | 9.20 | 9.77 | 8.91 | 9.47 | 9.47 | 17,407,500 |
| Sep 17, 2020 | 8.57 | 9.77 | 8.41 | 9.20 | 9.20 | 17,026,700 |
| Sep 16, 2020 | 7.03 | 9.04 | 7.03 | 8.68 | 8.68 | 19,256,300 |
| Sep 15, 2020 | 6.86 | 7.26 | 6.69 | 7.09 | 7.09 | 5,743,500 |
| Sep 14, 2020 | 6.80 | 7.00 | 6.43 | 6.91 | 6.91 | 10,119,000 |
| Sep 11, 2020 | 6.26 | 6.33 | 5.87 | 6.09 | 6.09 | 6,061,200 |
| Sep 10, 2020 | 6.65 | 6.95 | 6.19 | 6.23 | 6.23 | 15,558,300 |
| Sep 09, 2020 | 7.96 | 7.99 | 7.31 | 7.35 | 7.35 | 9,068,100 |
| Sep 08, 2020 | 7.55 | 8.28 | 7.48 | 7.70 | 7.70 | 9,816,600 |
| Sep 04, 2020 | 7.78 | 7.92 | 7.17 | 7.65 | 7.65 | 7,662,000 |
| Sep 03, 2020 | 7.88 | 8.45 | 7.24 | 7.82 | 7.82 | 14,344,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
