NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2021 | 49.38 | 50.44 | 44.39 | 45.44 | 45.44 | 57,716,400 |
| Mar 22, 2021 | 51.31 | 52.59 | 46.55 | 48.62 | 48.62 | 40,246,000 |
| Mar 19, 2021 | 48.93 | 56.75 | 45.67 | 50.07 | 50.07 | 98,709,200 |
| Mar 18, 2021 | 53.50 | 54.72 | 48.91 | 50.44 | 50.44 | 47,059,600 |
| Mar 17, 2021 | 54.46 | 57.87 | 51.00 | 52.45 | 52.45 | 65,926,400 |
| Mar 16, 2021 | 50.79 | 55.17 | 43.09 | 52.04 | 52.04 | 141,691,600 |
| Mar 15, 2021 | 69.38 | 70.75 | 51.50 | 55.03 | 55.03 | 96,401,600 |
| Mar 12, 2021 | 68.75 | 73.88 | 65.57 | 66.13 | 66.13 | 103,383,600 |
| Mar 11, 2021 | 60.41 | 70.38 | 58.15 | 65.00 | 65.00 | 113,250,000 |
| Mar 10, 2021 | 67.36 | 87.13 | 43.00 | 66.25 | 66.25 | 286,282,400 |
| Mar 9, 2021 | 54.43 | 62.46 | 52.13 | 61.72 | 61.72 | 156,397,200 |
| Mar 8, 2021 | 38.72 | 52.72 | 36.53 | 48.63 | 48.63 | 254,262,400 |
| Mar 5, 2021 | 32.04 | 37.88 | 31.88 | 34.44 | 34.44 | 122,934,800 |
| Mar 4, 2021 | 31.25 | 36.97 | 28.83 | 33.09 | 33.09 | 130,427,600 |
| Mar 3, 2021 | 30.63 | 31.94 | 28.28 | 31.05 | 31.05 | 77,095,600 |
| Mar 2, 2021 | 29.23 | 33.30 | 28.05 | 29.55 | 29.55 | 135,132,000 |
| Mar 1, 2021 | 26.14 | 33.50 | 24.99 | 30.10 | 30.10 | 199,176,000 |
| Feb 26, 2021 | 29.36 | 35.72 | 21.50 | 25.43 | 25.43 | 368,776,800 |
| Feb 25, 2021 | 42.39 | 46.17 | 25.25 | 27.18 | 27.18 | 601,235,200 |
| Feb 24, 2021 | 11.18 | 22.93 | 11.18 | 22.93 | 22.93 | 332,446,800 |
| Feb 23, 2021 | 11.24 | 11.56 | 10.00 | 11.24 | 11.24 | 30,260,800 |
| Feb 22, 2021 | 11.67 | 12.13 | 10.60 | 11.50 | 11.50 | 77,904,000 |
| Feb 19, 2021 | 10.32 | 10.97 | 9.63 | 10.15 | 10.15 | 59,312,800 |
| Feb 18, 2021 | 12.12 | 12.22 | 10.16 | 10.17 | 10.17 | 95,962,400 |
| Feb 17, 2021 | 12.44 | 12.80 | 11.14 | 11.48 | 11.48 | 36,747,200 |
| Feb 16, 2021 | 13.16 | 13.38 | 12.26 | 12.38 | 12.38 | 32,700,000 |
| Feb 12, 2021 | 12.69 | 13.81 | 12.01 | 13.10 | 13.10 | 58,293,200 |
| Feb 11, 2021 | 12.50 | 13.83 | 12.06 | 12.77 | 12.77 | 52,226,800 |
| Feb 10, 2021 | 12.69 | 15.71 | 11.64 | 12.80 | 12.80 | 145,820,000 |
| Feb 9, 2021 | 14.15 | 14.25 | 11.63 | 12.58 | 12.58 | 107,372,400 |
| Feb 8, 2021 | 18.10 | 18.17 | 14.51 | 15.00 | 15.00 | 102,749,200 |
| Feb 5, 2021 | 13.51 | 23.75 | 12.77 | 15.94 | 15.94 | 325,380,000 |
| Feb 4, 2021 | 22.80 | 22.88 | 13.33 | 13.38 | 13.38 | 249,709,200 |
| Feb 3, 2021 | 28.00 | 28.35 | 21.31 | 23.10 | 23.10 | 170,794,000 |
| Feb 2, 2021 | 35.19 | 39.50 | 18.56 | 22.50 | 22.50 | 312,732,400 |
| Feb 1, 2021 | 79.14 | 80.50 | 53.00 | 56.25 | 56.25 | 149,528,800 |
| Jan 29, 2021 | 94.93 | 103.50 | 62.50 | 81.25 | 81.25 | 202,264,400 |
| Jan 28, 2021 | 66.25 | 120.75 | 28.06 | 48.40 | 48.40 | 235,263,200 |
| Jan 27, 2021 | 88.71 | 95.00 | 62.25 | 86.88 | 86.88 | 373,586,800 |
| Jan 26, 2021 | 22.14 | 37.50 | 20.05 | 36.99 | 36.99 | 714,352,000 |
| Jan 25, 2021 | 24.18 | 39.79 | 15.28 | 19.20 | 19.20 | 711,496,000 |
| Jan 22, 2021 | 10.65 | 19.19 | 10.58 | 16.25 | 16.25 | 788,631,600 |
| Jan 21, 2021 | 9.81 | 11.19 | 9.25 | 10.76 | 10.76 | 224,867,600 |
| Jan 20, 2021 | 9.34 | 10.30 | 9.02 | 9.78 | 9.78 | 133,887,200 |
| Jan 19, 2021 | 10.39 | 11.38 | 9.16 | 9.84 | 9.84 | 298,887,600 |
| Jan 15, 2021 | 9.62 | 10.19 | 8.50 | 8.88 | 8.88 | 187,465,600 |
| 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 8, 2021 | 4.55 | 4.57 | 4.27 | 4.42 | 4.42 | 25,928,000 |
| Jan 7, 2021 | 4.62 | 4.86 | 4.51 | 4.52 | 4.52 | 24,517,200 |
| Jan 6, 2021 | 4.34 | 4.74 | 4.33 | 4.59 | 4.59 | 24,224,800 |
| Jan 5, 2021 | 4.34 | 4.52 | 4.31 | 4.34 | 4.34 | 19,846,000 |
| Jan 4, 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 9, 2020 | 3.48 | 3.68 | 3.31 | 3.41 | 3.41 | 97,431,600 |
| Dec 8, 2020 | 4.09 | 4.30 | 3.98 | 4.24 | 4.24 | 64,480,800 |
| Dec 7, 2020 | 4.25 | 4.38 | 4.05 | 4.09 | 4.09 | 29,545,200 |
| Dec 4, 2020 | 4.07 | 4.32 | 4.07 | 4.22 | 4.22 | 35,890,800 |
| Dec 3, 2020 | 4.12 | 4.16 | 3.97 | 4.03 | 4.03 | 25,180,000 |
| Dec 2, 2020 | 3.92 | 4.17 | 3.85 | 4.14 | 4.14 | 31,533,600 |
| Dec 1, 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 |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.2700
+0.79%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
EVGO EVgo, Inc.
1.8100
+5.85%
BBY Best Buy Co., Inc.
75.05
-0.25%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
RH RH
248.91
+2.28%
ATD.TO Alimentation Couche-Tard Inc.
77.75
+0.48%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%
TSCO Tractor Supply Company
273.90
+3.26%