Advertisement

U.S. markets closed

S&P Futures
4,109.25
+2.25(+0.05%)
Dow Futures
32,914.00
+26.00(+0.08%)
Nasdaq Futures
12,553.25
+2.25(+0.02%)
Russell 2000 Futures
1,883.10
+1.80(+0.10%)
Crude Oil
120.36
+1.49(+1.25%)
Gold
1,854.10
+3.90(+0.21%)

Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

133.70

-0.30

(-0.22%)

At close: 04:00PM EDT

134.17

+0.47

(+0.35%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2022	97.87	109.82	97.86	108.93	108.93	3,499,300
Jan 28, 2022	95.40	98.00	87.61	97.91	97.91	4,107,600
Jan 27, 2022	104.14	107.00	92.89	93.52	93.52	3,661,100
Jan 26, 2022	101.10	119.00	100.31	103.26	103.26	8,332,500
Jan 25, 2022	96.92	104.97	95.01	99.79	99.79	3,574,300
Jan 24, 2022	99.02	102.86	86.29	100.15	100.15	6,259,900
Jan 21, 2022	101.00	110.21	92.72	106.36	106.36	5,530,000
Jan 20, 2022	107.90	115.20	101.60	102.67	102.67	2,920,100
Jan 19, 2022	110.01	113.05	104.41	106.57	106.57	2,403,600
Jan 18, 2022	113.11	113.75	104.40	108.91	108.91	3,755,600
Jan 14, 2022	120.15	122.30	112.02	116.65	116.65	3,850,500
Jan 13, 2022	128.50	130.50	121.69	122.48	122.48	2,225,300
Jan 12, 2022	130.00	131.32	126.45	128.06	128.06	1,574,500
Jan 11, 2022	130.10	136.80	127.39	130.30	130.30	2,583,100
Jan 10, 2022	134.99	135.69	120.00	131.15	131.15	5,512,000
Jan 07, 2022	159.77	160.31	132.50	140.62	140.62	12,137,300
Jan 06, 2022	132.84	137.70	121.14	131.03	131.03	6,051,500
Jan 05, 2022	148.39	148.85	129.15	129.37	129.37	3,396,400
Jan 04, 2022	152.17	152.99	143.05	148.91	148.91	1,834,900
Jan 03, 2022	149.23	159.38	149.21	152.84	152.84	1,413,700
Dec 31, 2021	153.62	156.73	148.10	148.39	148.39	1,394,000
Dec 30, 2021	151.00	160.00	150.00	155.33	155.33	1,561,900
Dec 29, 2021	147.85	155.49	142.14	153.93	153.93	2,037,400
Dec 28, 2021	147.50	157.41	146.41	146.46	146.46	1,331,100
Dec 27, 2021	152.00	152.62	140.00	148.31	148.31	1,613,600
Dec 23, 2021	154.00	155.00	146.02	152.14	152.14	1,055,500
Dec 22, 2021	158.33	159.15	152.12	154.00	154.00	1,047,200
Dec 21, 2021	157.06	160.25	155.14	158.12	158.12	1,430,200
Dec 20, 2021	153.19	159.68	149.70	157.14	157.14	1,828,600
Dec 17, 2021	143.75	158.57	139.33	155.64	155.64	4,306,700
Dec 16, 2021	152.93	154.44	142.13	144.59	144.59	2,164,800
Dec 15, 2021	147.46	152.00	141.12	148.59	148.59	2,766,000
Dec 14, 2021	131.00	150.37	129.50	147.69	147.69	6,512,100
Dec 13, 2021	160.33	160.89	135.07	136.88	136.88	5,486,200
Dec 10, 2021	159.83	162.30	148.00	159.01	159.01	4,526,900
Dec 09, 2021	167.00	172.69	151.00	155.76	155.76	5,084,300
Dec 08, 2021	176.60	180.25	171.96	173.65	173.65	2,611,200
Dec 07, 2021	175.18	181.98	170.51	177.81	177.81	1,972,400
Dec 06, 2021	166.00	173.34	163.20	167.12	167.12	2,228,600
Dec 03, 2021	181.00	183.93	159.05	172.39	172.39	4,096,700
Dec 02, 2021	185.00	187.43	173.07	181.56	181.56	2,087,100
Dec 01, 2021	199.40	200.11	177.01	179.84	179.84	2,351,500
Nov 30, 2021	200.10	203.95	188.00	196.21	196.21	1,723,900
Nov 29, 2021	204.00	207.91	200.94	202.01	202.01	1,108,800
Nov 26, 2021	208.08	211.73	199.20	199.72	199.72	1,235,300
Nov 24, 2021	217.25	223.99	208.00	211.78	211.78	1,309,400
Nov 23, 2021	243.84	252.20	212.56	213.90	213.90	3,345,200
Nov 22, 2021	230.46	249.64	229.75	247.55	247.55	4,371,400
Nov 19, 2021	209.14	229.39	208.25	228.80	228.80	3,034,200
Nov 18, 2021	210.25	215.14	207.50	210.12	210.12	1,004,400
Nov 17, 2021	206.30	217.70	206.00	210.00	210.00	1,352,700
Nov 16, 2021	209.02	212.57	203.63	207.18	207.18	1,214,600
Nov 15, 2021	203.86	211.50	201.69	209.14	209.14	1,466,400
Nov 12, 2021	202.14	205.36	197.88	202.10	202.10	928,000
Nov 11, 2021	200.00	208.09	198.15	204.32	204.32	1,079,400
Nov 10, 2021	202.12	207.39	196.50	199.19	199.19	1,309,400
Nov 09, 2021	222.00	223.49	204.44	206.60	206.60	1,845,300
Nov 08, 2021	212.50	225.04	212.01	218.64	218.64	2,157,900
Nov 05, 2021	220.64	221.00	209.01	213.25	213.25	1,810,700
Nov 04, 2021	222.00	228.97	211.55	217.84	217.84	2,908,000
Nov 03, 2021	214.00	255.69	208.25	218.33	218.33	11,265,600
Nov 02, 2021	199.35	211.94	191.69	206.99	206.99	3,882,300
Nov 01, 2021	182.53	208.57	182.05	200.09	200.09	4,944,200
Oct 29, 2021	182.81	185.75	178.00	183.51	183.51	2,294,000
Oct 28, 2021	175.16	183.14	175.00	182.85	182.85	1,696,200
Oct 27, 2021	180.00	183.09	172.33	173.51	173.51	1,107,000
Oct 26, 2021	173.36	185.00	172.50	177.84	177.84	2,176,700
Oct 25, 2021	169.42	174.80	167.26	173.97	173.97	1,442,800
Oct 22, 2021	178.10	179.49	167.80	169.80	169.80	2,800,400
Oct 21, 2021	184.71	190.70	180.60	181.71	181.71	2,402,400
Oct 20, 2021	186.33	188.00	181.98	184.52	184.52	2,276,900
Oct 19, 2021	188.99	192.18	184.40	186.79	186.79	2,070,600
Oct 18, 2021	182.94	189.87	182.55	186.02	186.02	1,589,600
Oct 15, 2021	184.00	186.98	180.88	183.28	183.28	1,200,000
Oct 14, 2021	183.76	190.20	182.60	183.83	183.83	1,673,900
Oct 13, 2021	178.30	188.21	176.00	184.06	184.06	1,927,900
Oct 12, 2021	180.50	181.78	173.80	175.82	175.82	1,233,700
Oct 11, 2021	173.00	188.49	173.00	178.10	178.10	2,684,900
Oct 08, 2021	172.50	175.72	171.12	172.68	172.68	818,200
Oct 07, 2021	172.00	175.20	170.54	172.12	172.12	1,159,300
Oct 06, 2021	170.06	172.96	165.81	171.07	171.07	1,200,300
Oct 05, 2021	171.19	173.17	166.70	172.18	172.18	1,315,900
Oct 04, 2021	175.95	176.95	170.77	171.36	171.36	1,195,700
Oct 01, 2021	179.40	179.49	172.25	176.91	176.91	1,551,100
Sep 30, 2021	175.00	185.45	166.79	175.47	175.47	3,170,700
Sep 29, 2021	180.09	184.48	174.61	175.92	175.92	1,899,900
Sep 28, 2021	188.00	190.81	178.00	178.60	178.60	1,770,500
Sep 27, 2021	185.92	192.05	185.87	189.48	189.48	1,470,100
Sep 24, 2021	191.00	191.72	184.11	185.16	185.16	1,685,800
Sep 23, 2021	192.33	195.75	190.60	191.24	191.24	1,682,300
Sep 22, 2021	189.64	193.50	186.29	190.14	190.14	2,256,600
Sep 21, 2021	199.36	199.36	186.00	189.95	189.95	2,633,800
Sep 20, 2021	200.00	202.85	184.55	192.20	192.20	3,941,800
Sep 17, 2021	208.02	212.49	200.78	204.97	204.97	3,945,900
Sep 16, 2021	202.33	216.55	201.15	206.37	206.37	3,058,200
Sep 15, 2021	197.00	204.87	193.75	204.52	204.52	2,310,400
Sep 14, 2021	200.65	204.62	195.00	199.24	199.24	2,141,600
Sep 13, 2021	193.75	208.88	191.50	203.40	203.40	4,334,100
Sep 10, 2021	198.41	202.16	190.00	190.41	190.41	3,042,600
Sep 09, 2021	180.09	202.00	178.00	199.18	199.18	7,511,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Get automated technical analysis on GME

Try it free*

S&P Futures4,109.25+2.25(+0.05%)

Dow Futures32,914.00+26.00(+0.08%)

Nasdaq Futures12,553.25+2.25(+0.02%)

Russell 2000 Futures1,883.10+1.80(+0.10%)

Crude Oil120.36+1.49(+1.25%)

Gold1,854.10+3.90(+0.21%)

GameStop Corp. (GME)

S&P Futures
4,109.25
+2.25(+0.05%)

Dow Futures
32,914.00
+26.00(+0.08%)

Nasdaq Futures
12,553.25
+2.25(+0.02%)

Russell 2000 Futures
1,883.10
+1.80(+0.10%)

Crude Oil
120.36
+1.49(+1.25%)

Gold
1,854.10
+3.90(+0.21%)