Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.91+4.39 (+4.69%)
At close: 04:00PM EST
98.80 +0.89 (+0.91%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 202150.7762.8346.5551.2051.2036,455,000
Feb 09, 202156.6157.0046.5250.3150.3126,843,100
Feb 08, 202172.4172.6658.0260.0060.0025,687,300
Feb 05, 202154.0495.0051.0963.7763.7781,345,000
Feb 04, 202191.1991.5053.3353.5053.5062,427,300
Feb 03, 2021112.01113.4085.2592.4192.4142,698,500
Feb 02, 2021140.76158.0074.2290.0090.0078,183,100
Feb 01, 2021316.56322.00212.00225.00225.0037,382,200
Jan 29, 2021379.71413.98250.00325.00325.0050,566,100
Jan 28, 2021265.00483.00112.25193.60193.6058,815,800
Jan 27, 2021354.83380.00249.00347.51347.5193,396,700
Jan 26, 202188.56150.0080.20147.98147.98178,588,000
Jan 25, 202196.73159.1861.1376.7976.79177,874,000
Jan 22, 202142.5976.7642.3265.0165.01197,157,900
Jan 21, 202139.2344.7537.0043.0343.0356,216,900
Jan 20, 202137.3741.1936.0639.1239.1233,471,800
Jan 19, 202141.5545.5236.6439.3639.3674,721,900
Jan 15, 202138.4940.7534.0135.5035.5046,866,400
Jan 14, 202138.0943.0633.0539.9139.9193,717,400
Jan 13, 202120.4238.6520.0331.4031.40144,501,700
Jan 12, 202119.9620.4019.3219.9519.957,060,700
Jan 11, 202119.4120.6519.0119.9419.9414,908,000
Jan 08, 202118.1818.3017.0817.6917.696,482,000
Jan 07, 202118.4719.4518.0218.0818.086,129,300
Jan 06, 202117.3418.9817.3318.3618.366,056,200
Jan 05, 202117.3518.0817.2317.3717.374,961,500
Jan 04, 202119.0019.1017.1517.2517.2510,022,500
Dec 31, 202019.2519.8018.8018.8418.846,922,700
Dec 30, 202019.3820.0018.8519.2619.265,934,400
Dec 29, 202020.8221.0718.5619.3819.389,241,400
Dec 28, 202021.3121.9720.3520.9920.998,965,900
Dec 24, 202021.0121.4819.9520.1520.156,262,200
Dec 23, 202020.1722.3519.1320.5720.5725,830,300
Dec 22, 202016.2220.0416.1519.4619.4630,652,700
Dec 21, 202015.8116.3515.2815.5315.539,876,100
Dec 18, 202015.7816.3015.1815.6315.6316,618,800
Dec 17, 202013.9614.9813.5914.8314.838,194,900
Dec 16, 202013.9614.3113.5813.8513.855,865,100
Dec 15, 202012.7814.0212.4813.8513.858,189,800
Dec 14, 202013.3413.4312.1412.7212.7210,007,100
Dec 11, 202013.9114.0013.0213.3113.317,496,900
Dec 10, 202013.1214.4113.0514.1214.127,558,900
Dec 09, 202013.9214.7313.2313.6613.6624,357,900
Dec 08, 202016.3717.2115.9316.9416.9416,120,200
Dec 07, 202017.0017.5016.2216.3516.357,386,300
Dec 04, 202016.3017.2916.2616.9016.908,972,700
Dec 03, 202016.4816.6415.8716.1216.126,295,000
Dec 02, 202015.7016.6815.3816.5816.587,883,400
Dec 01, 202017.1117.4015.7615.8015.8012,653,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement