U.S. markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.80-5.95 (-3.90%)
At close: 4:00PM EDT
146.00 -0.80 (-0.54%)
After hours: 06:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2021204.00204.77193.71199.56199.562,768,100
Jul 02, 2021204.80205.45196.50202.83202.832,599,100
Jul 01, 2021213.40216.83202.00204.36204.362,742,100
Jun 30, 2021209.69215.28206.94214.14214.142,539,600
Jun 29, 2021213.59215.22208.01210.88210.882,480,000
Jun 28, 2021211.25224.45210.20213.25213.254,879,400
Jun 25, 2021214.00214.20198.50209.51209.5112,692,700
Jun 24, 2021221.16227.45211.60212.31212.313,863,300
Jun 23, 2021221.45222.57214.12219.34219.343,555,100
Jun 22, 2021217.73225.88209.17220.40220.408,200,200
Jun 21, 2021216.95218.40197.00200.37200.375,120,200
Jun 18, 2021220.18223.49213.00213.82213.824,320,300
Jun 17, 2021224.00233.66221.48223.59223.594,608,600
Jun 16, 2021215.24228.73209.00222.97222.975,564,800
Jun 15, 2021226.36229.25208.00222.50222.507,301,900
Jun 14, 2021236.50238.01219.20229.44229.447,132,600
Jun 11, 2021222.35241.13206.13233.34233.3415,580,800
Jun 10, 2021282.00288.00211.00220.39220.3922,980,200
Jun 09, 2021303.12328.00291.51302.56302.5613,429,300
Jun 08, 2021292.00344.66281.00300.00300.0017,439,100
Jun 07, 2021258.00282.00255.20280.01280.016,051,500
Jun 04, 2021256.02265.00245.77248.36248.363,637,500
Jun 03, 2021265.71274.43242.12258.18258.188,000,000
Jun 02, 2021248.88294.00244.30282.24282.2416,019,200
Jun 01, 2021233.48254.98227.07249.02249.029,625,600
May 28, 2021262.97268.80221.43222.00222.0011,751,400
May 27, 2021229.80264.00227.00254.13254.1315,526,300
May 26, 2021229.00248.48225.55242.56242.5621,119,900
May 25, 2021181.00217.11181.00209.43209.4314,887,500
May 24, 2021175.85188.46173.35180.01180.014,664,300
May 21, 2021171.00179.24170.33176.79176.793,654,700
May 20, 2021170.79174.91166.90170.49170.492,478,200
May 19, 2021171.99178.98164.15168.83168.834,825,900
May 18, 2021174.54189.20168.27180.67180.677,738,700
May 17, 2021159.85182.50159.00180.60180.607,462,100
May 14, 2021160.00166.47156.22159.92159.924,293,500
May 13, 2021147.44169.95146.43164.50164.508,873,500
May 12, 2021145.70150.50142.23144.79144.792,731,500
May 11, 2021137.00150.50136.50146.92146.924,684,600
May 10, 2021161.31161.59143.00143.22143.224,806,700
May 07, 2021160.11167.41157.50161.11161.112,934,600
May 06, 2021160.86164.72155.60161.01161.012,942,800
May 05, 2021161.83165.50158.33159.48159.482,805,400
May 04, 2021159.00161.49151.80160.73160.734,007,500
May 03, 2021177.49177.49159.61162.20162.205,261,000
Apr 30, 2021175.00183.80172.70173.59173.594,433,600
Apr 29, 2021176.56180.86170.75176.19176.193,760,300
Apr 28, 2021172.10181.98166.03178.58178.585,788,900
Apr 27, 2021183.55188.00173.17177.77177.778,932,700
Apr 26, 2021150.98174.68148.76168.93168.9310,532,100
Apr 23, 2021149.00153.66144.70151.18151.184,029,100
Apr 22, 2021159.10159.10146.86151.17151.174,345,800
Apr 21, 2021158.40162.98155.92158.51158.513,812,800
Apr 20, 2021164.14164.89153.36158.53158.534,658,600
Apr 19, 2021171.80175.20162.33164.37164.3710,520,200
Apr 16, 2021156.00160.20151.25154.69154.695,214,700
Apr 15, 2021163.00166.25152.80156.44156.447,856,800
Apr 14, 2021143.57174.09143.00166.53166.5321,138,100
Apr 13, 2021141.88145.38132.00140.99140.996,806,900
Apr 12, 2021158.11163.90135.01141.09141.0916,683,600
Apr 09, 2021169.70171.58153.00158.36158.369,462,400
Apr 08, 2021185.88185.88164.30170.26170.2610,047,400
Apr 07, 2021183.22184.50176.11177.97177.974,768,300
Apr 06, 2021185.21192.00183.56184.50184.506,218,300
Apr 05, 2021171.00195.00164.81186.95186.9514,070,500
Apr 01, 2021193.36196.97183.60191.45191.459,334,300
Mar 31, 2021197.50199.46187.11189.82189.828,393,800
Mar 30, 2021187.50204.30182.00194.46194.4617,094,900
Mar 29, 2021180.75193.92173.51181.30181.3010,042,200
Mar 26, 2021197.68218.93163.26181.00181.0037,430,700
Mar 25, 2021123.49187.50116.90183.75183.7550,962,300
Mar 24, 2021157.98166.97118.62120.34120.3424,177,900
Mar 23, 2021197.50201.75177.55181.75181.7514,429,100
Mar 22, 2021205.26210.36186.20194.49194.4910,061,500
Mar 19, 2021195.73227.00182.66200.27200.2724,677,300
Mar 18, 2021214.00218.88195.65201.75201.7511,764,900
Mar 17, 2021217.84231.47204.00209.81209.8116,481,600
Mar 16, 2021203.16220.70172.35208.17208.1735,422,900
Mar 15, 2021277.52283.00206.00220.14220.1424,100,400
Mar 12, 2021275.00295.50262.27264.50264.5025,845,900
Mar 11, 2021241.64281.50232.60260.00260.0028,312,500
Mar 10, 2021269.43348.50172.00265.00265.0071,570,600
Mar 09, 2021217.71249.85208.51246.90246.9039,099,300
Mar 08, 2021154.89210.87146.10194.50194.5063,565,600
Mar 05, 2021128.17151.53127.50137.74137.7430,733,700
Mar 04, 2021125.00147.87115.30132.35132.3532,606,900
Mar 03, 2021122.51127.75113.12124.18124.1819,273,900
Mar 02, 2021116.93133.20112.20118.18118.1833,783,000
Mar 01, 2021104.54133.9999.97120.40120.4049,794,000
Feb 26, 2021117.46142.9086.00101.74101.7492,194,200
Feb 25, 2021169.56184.68101.00108.73108.73150,308,800
Feb 24, 202144.7091.7144.7091.7191.7183,111,700
Feb 23, 202144.9746.2340.0044.9744.977,565,200
Feb 22, 202146.6948.5142.4046.0046.0019,476,000
Feb 19, 202141.2843.8938.5040.5940.5914,828,200
Feb 18, 202148.4948.8740.6540.6940.6923,990,600
Feb 17, 202149.7751.1944.5645.9445.949,186,800
Feb 16, 202152.6653.5049.0449.5149.518,175,000
Feb 12, 202150.7555.2448.0552.4052.4014,573,300
Feb 11, 202150.0155.3248.2251.1051.1013,056,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...