Mail

GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2021	14.15	14.25	11.63	12.58	12.58	107,372,400
Feb 08, 2021	18.10	18.17	14.51	15.00	15.00	102,749,200
Feb 05, 2021	13.51	23.75	12.77	15.94	15.94	325,380,000
Feb 04, 2021	22.80	22.88	13.33	13.38	13.38	249,709,200
Feb 03, 2021	28.00	28.35	21.31	23.10	23.10	170,794,000
Feb 02, 2021	35.19	39.50	18.56	22.50	22.50	312,732,400
Feb 01, 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 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.