Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 32 minutes

S&P Futures
4,262.00
-19.00(-0.44%)
Dow Futures
33,587.00
-131.00(-0.39%)
Nasdaq Futures
13,519.00
-58.75(-0.43%)
Russell 2000 Futures
2,006.20
-10.70(-0.53%)
Crude Oil
90.35
-1.74(-1.89%)
Gold
1,802.30
-13.20(-0.73%)

Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.74

+1.29

(+3.27%)

At close: 04:00PM EDT

40.50

-0.24

(-0.59%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2021	9.52	10.77	8.26	9.98	9.98	374,869,600
Jan 13, 2021	5.11	9.66	5.01	7.85	7.85	578,006,800
Jan 12, 2021	4.99	5.10	4.83	4.99	4.99	28,242,800
Jan 11, 2021	4.85	5.16	4.75	4.99	4.99	59,632,000
Jan 08, 2021	4.55	4.57	4.27	4.42	4.42	25,928,000
Jan 07, 2021	4.62	4.86	4.51	4.52	4.52	24,517,200
Jan 06, 2021	4.34	4.74	4.33	4.59	4.59	24,224,800
Jan 05, 2021	4.34	4.52	4.31	4.34	4.34	19,846,000
Jan 04, 2021	4.75	4.78	4.29	4.31	4.31	40,090,000
Dec 31, 2020	4.81	4.95	4.70	4.71	4.71	27,690,800
Dec 30, 2020	4.84	5.00	4.71	4.82	4.82	23,737,600
Dec 29, 2020	5.20	5.27	4.64	4.84	4.84	36,965,600
Dec 28, 2020	5.33	5.49	5.09	5.25	5.25	35,863,600
Dec 24, 2020	5.25	5.37	4.99	5.04	5.04	25,048,800
Dec 23, 2020	5.04	5.59	4.78	5.14	5.14	103,321,200
Dec 22, 2020	4.05	5.01	4.04	4.86	4.86	122,610,800
Dec 21, 2020	3.95	4.09	3.82	3.88	3.88	39,504,400
Dec 18, 2020	3.94	4.07	3.80	3.91	3.91	66,475,200
Dec 17, 2020	3.49	3.74	3.40	3.71	3.71	32,779,600
Dec 16, 2020	3.49	3.58	3.39	3.46	3.46	23,460,400
Dec 15, 2020	3.19	3.51	3.12	3.46	3.46	32,759,200
Dec 14, 2020	3.34	3.36	3.04	3.18	3.18	40,028,400
Dec 11, 2020	3.48	3.50	3.26	3.33	3.33	29,987,600
Dec 10, 2020	3.28	3.60	3.26	3.53	3.53	30,235,600
Dec 09, 2020	3.48	3.68	3.31	3.41	3.41	97,431,600
Dec 08, 2020	4.09	4.30	3.98	4.24	4.24	64,480,800
Dec 07, 2020	4.25	4.38	4.05	4.09	4.09	29,545,200
Dec 04, 2020	4.07	4.32	4.07	4.22	4.22	35,890,800
Dec 03, 2020	4.12	4.16	3.97	4.03	4.03	25,180,000
Dec 02, 2020	3.92	4.17	3.85	4.14	4.14	31,533,600
Dec 01, 2020	4.28	4.35	3.94	3.95	3.95	50,615,600
Nov 30, 2020	4.54	4.86	4.14	4.14	4.14	127,934,000
Nov 27, 2020	3.82	4.18	3.72	4.02	4.02	50,016,800
Nov 25, 2020	3.40	3.81	3.36	3.69	3.69	35,440,400
Nov 24, 2020	3.56	3.57	3.33	3.42	3.42	28,732,800
Nov 23, 2020	3.22	3.53	3.17	3.47	3.47	38,396,400
Nov 20, 2020	3.14	3.37	3.13	3.18	3.18	33,581,600
Nov 19, 2020	2.90	3.20	2.86	3.12	3.12	47,150,400
Nov 18, 2020	2.95	3.01	2.89	2.89	2.89	12,676,800
Nov 17, 2020	2.91	2.98	2.81	2.91	2.91	26,712,800
Nov 16, 2020	2.79	3.16	2.68	3.02	3.02	39,099,200
Nov 13, 2020	2.84	2.89	2.75	2.75	2.75	14,143,600
Nov 12, 2020	2.93	2.97	2.74	2.78	2.78	17,413,200
Nov 11, 2020	2.88	2.99	2.80	2.94	2.94	19,530,400
Nov 10, 2020	2.88	2.91	2.71	2.78	2.78	15,304,000
Nov 09, 2020	3.19	3.23	2.81	2.87	2.87	24,979,600
Nov 06, 2020	2.88	3.04	2.83	2.96	2.96	22,072,800
Nov 05, 2020	2.82	2.96	2.77	2.86	2.86	18,820,800
Nov 04, 2020	2.94	2.94	2.65	2.73	2.73	23,231,600
Nov 03, 2020	2.69	2.96	2.66	2.89	2.89	29,818,000
Nov 02, 2020	2.70	2.77	2.63	2.69	2.69	20,908,000
Oct 30, 2020	2.91	2.91	2.59	2.62	2.62	46,187,600
Oct 29, 2020	2.97	3.06	2.92	2.93	2.93	16,663,200
Oct 28, 2020	3.07	3.26	2.94	2.95	2.95	25,554,400
Oct 27, 2020	3.43	3.43	3.09	3.17	3.17	28,924,000
Oct 26, 2020	3.73	3.86	3.32	3.36	3.36	53,505,200
Oct 23, 2020	3.76	3.85	3.64	3.75	3.75	26,029,200
Oct 22, 2020	3.55	3.97	3.55	3.73	3.73	64,848,800
Oct 21, 2020	3.47	3.61	3.45	3.53	3.53	21,447,600
Oct 20, 2020	3.51	3.54	3.42	3.46	3.46	26,416,000
Oct 19, 2020	3.36	3.63	3.35	3.48	3.48	52,676,400
Oct 16, 2020	3.44	3.47	3.27	3.33	3.33	46,606,400
Oct 15, 2020	3.00	3.78	3.00	3.46	3.46	159,579,200
Oct 14, 2020	3.17	3.17	3.01	3.06	3.06	43,045,600
Oct 13, 2020	2.93	3.11	2.91	2.97	2.97	40,718,800
Oct 12, 2020	2.91	3.19	2.85	2.95	2.95	94,622,800
Oct 09, 2020	3.21	3.70	2.97	3.01	3.01	308,611,200
Oct 08, 2020	2.38	3.41	2.30	3.37	3.37	305,814,400
Oct 07, 2020	2.31	2.39	2.29	2.34	2.34	13,234,400
Oct 06, 2020	2.39	2.46	2.28	2.28	2.28	18,141,600
Oct 05, 2020	2.36	2.40	2.31	2.37	2.37	11,220,000
Oct 02, 2020	2.35	2.44	2.33	2.35	2.35	17,362,000
Oct 01, 2020	2.52	2.56	2.42	2.44	2.44	18,216,400
Sep 30, 2020	2.56	2.69	2.52	2.55	2.55	24,316,000
Sep 29, 2020	2.50	2.66	2.48	2.59	2.59	20,950,400
Sep 28, 2020	2.54	2.57	2.39	2.52	2.52	27,057,200
Sep 25, 2020	2.30	2.55	2.28	2.51	2.51	30,060,800
Sep 24, 2020	2.43	2.45	2.25	2.29	2.29	31,755,200
Sep 23, 2020	2.65	2.71	2.48	2.51	2.51	42,604,800
Sep 22, 2020	2.61	2.79	2.47	2.64	2.64	139,010,000
Sep 21, 2020	2.34	2.40	2.10	2.19	2.19	30,559,200
Sep 18, 2020	2.30	2.44	2.23	2.37	2.37	69,630,000
Sep 17, 2020	2.14	2.44	2.10	2.30	2.30	68,106,800
Sep 16, 2020	1.76	2.26	1.76	2.17	2.17	77,025,200
Sep 15, 2020	1.72	1.82	1.67	1.77	1.77	22,974,000
Sep 14, 2020	1.70	1.75	1.61	1.73	1.73	40,476,000
Sep 11, 2020	1.57	1.58	1.47	1.52	1.52	24,244,800
Sep 10, 2020	1.66	1.74	1.55	1.56	1.56	62,233,200
Sep 09, 2020	1.99	2.00	1.83	1.84	1.84	36,272,400
Sep 08, 2020	1.89	2.07	1.87	1.92	1.92	39,266,400
Sep 04, 2020	1.95	1.98	1.79	1.91	1.91	30,648,000
Sep 03, 2020	1.97	2.11	1.81	1.96	1.96	57,378,000
Sep 02, 2020	1.95	2.01	1.78	1.93	1.93	52,044,400
Sep 01, 2020	1.83	1.96	1.69	1.91	1.91	92,634,400
Aug 31, 2020	1.44	1.79	1.42	1.67	1.67	151,904,000
Aug 28, 2020	1.33	1.39	1.30	1.35	1.35	16,947,600
Aug 27, 2020	1.28	1.35	1.25	1.31	1.31	13,537,600
Aug 26, 2020	1.24	1.30	1.23	1.28	1.28	11,118,800
Aug 25, 2020	1.22	1.31	1.22	1.25	1.25	11,994,800
Aug 24, 2020	1.27	1.28	1.14	1.22	1.22	18,341,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P Futures4,262.00-19.00(-0.44%)

Dow Futures33,587.00-131.00(-0.39%)

Nasdaq Futures13,519.00-58.75(-0.43%)

Russell 2000 Futures2,006.20-10.70(-0.53%)

Crude Oil90.35-1.74(-1.89%)

Gold1,802.30-13.20(-0.73%)

GameStop Corp. (GME)

S&P Futures
4,262.00
-19.00(-0.44%)

Dow Futures
33,587.00
-131.00(-0.39%)

Nasdaq Futures
13,519.00
-58.75(-0.43%)

Russell 2000 Futures
2,006.20
-10.70(-0.53%)

Crude Oil
90.35
-1.74(-1.89%)

Gold
1,802.30
-13.20(-0.73%)