NYSE - Delayed Quote USD

GameStop Corp. (GME)

10.01 -0.41 (-3.93%)
At close: April 22 at 4:00 PM EDT
10.04 +0.03 (+0.31%)
Pre-Market: 9:17 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2021 55.50 57.24 52.89 54.46 54.46 11,632,000
Nov 3, 2021 53.50 63.92 52.06 54.58 54.58 45,062,400
Nov 2, 2021 49.84 52.99 47.92 51.75 51.75 15,529,200
Nov 1, 2021 45.63 52.14 45.51 50.02 50.02 19,776,800
Oct 29, 2021 45.70 46.44 44.50 45.88 45.88 9,176,000
Oct 28, 2021 43.79 45.78 43.75 45.71 45.71 6,784,800
Oct 27, 2021 45.00 45.77 43.08 43.38 43.38 4,428,000
Oct 26, 2021 43.34 46.25 43.13 44.46 44.46 8,706,800
Oct 25, 2021 42.35 43.70 41.81 43.49 43.49 5,771,200
Oct 22, 2021 44.53 44.87 41.95 42.45 42.45 11,201,600
Oct 21, 2021 46.18 47.67 45.15 45.43 45.43 9,609,600
Oct 20, 2021 46.58 47.00 45.49 46.13 46.13 9,107,600
Oct 19, 2021 47.25 48.04 46.10 46.70 46.70 8,282,400
Oct 18, 2021 45.74 47.47 45.64 46.51 46.51 6,358,400
Oct 15, 2021 46.00 46.74 45.22 45.82 45.82 4,800,000
Oct 14, 2021 45.94 47.55 45.65 45.96 45.96 6,695,600
Oct 13, 2021 44.58 47.05 44.00 46.01 46.01 7,711,600
Oct 12, 2021 45.13 45.44 43.45 43.96 43.96 4,934,800
Oct 11, 2021 43.25 47.12 43.25 44.53 44.53 10,739,600
Oct 8, 2021 43.13 43.93 42.78 43.17 43.17 3,272,800
Oct 7, 2021 43.00 43.80 42.63 43.03 43.03 4,637,200
Oct 6, 2021 42.51 43.24 41.45 42.77 42.77 4,801,200
Oct 5, 2021 42.80 43.29 41.67 43.04 43.04 5,263,600
Oct 4, 2021 43.99 44.24 42.69 42.84 42.84 4,782,800
Oct 1, 2021 44.85 44.87 43.06 44.23 44.23 6,204,400
Sep 30, 2021 43.75 46.36 41.70 43.87 43.87 12,682,800
Sep 29, 2021 45.02 46.12 43.65 43.98 43.98 7,599,600
Sep 28, 2021 47.00 47.70 44.50 44.65 44.65 7,082,000
Sep 27, 2021 46.48 48.01 46.47 47.37 47.37 5,880,400
Sep 24, 2021 47.75 47.93 46.03 46.29 46.29 6,743,200
Sep 23, 2021 48.08 48.94 47.65 47.81 47.81 6,729,200
Sep 22, 2021 47.41 48.38 46.57 47.53 47.53 9,026,400
Sep 21, 2021 49.84 49.84 46.50 47.49 47.49 10,535,200
Sep 20, 2021 50.00 50.71 46.14 48.05 48.05 15,767,200
Sep 17, 2021 52.01 53.12 50.19 51.24 51.24 15,783,600
Sep 16, 2021 50.58 54.14 50.29 51.59 51.59 12,232,800
Sep 15, 2021 49.25 51.22 48.44 51.13 51.13 9,241,600
Sep 14, 2021 50.16 51.15 48.75 49.81 49.81 8,566,400
Sep 13, 2021 48.44 52.22 47.88 50.85 50.85 17,336,400
Sep 10, 2021 49.60 50.54 47.50 47.60 47.60 12,170,400
Sep 9, 2021 45.02 50.50 44.50 49.79 49.79 30,046,000
Sep 8, 2021 50.47 51.72 47.67 49.70 49.70 20,694,400
Sep 7, 2021 51.56 52.47 49.03 49.75 49.75 9,985,200
Sep 3, 2021 53.01 54.07 49.71 50.69 50.69 10,634,400
Sep 2, 2021 53.47 53.70 51.58 53.38 53.38 7,408,000
Sep 1, 2021 56.00 57.86 52.01 53.24 53.24 17,815,200
Aug 31, 2021 53.17 55.58 52.87 54.56 54.56 14,298,800
Aug 30, 2021 51.25 54.55 50.76 52.30 52.30 13,238,400
Aug 27, 2021 51.92 53.25 50.01 51.24 51.24 12,923,200
Aug 26, 2021 50.17 54.25 49.75 51.31 51.31 24,954,400
Aug 25, 2021 51.66 56.75 48.25 49.91 49.91 51,444,400
Aug 24, 2021 41.57 56.25 41.29 52.57 52.57 58,608,800
Aug 23, 2021 40.60 41.82 39.89 41.22 41.22 5,372,000
Aug 20, 2021 38.45 40.02 38.31 39.83 39.83 4,619,600
Aug 19, 2021 39.19 39.50 37.69 38.22 38.22 4,786,000
Aug 18, 2021 40.81 41.40 39.19 39.26 39.26 5,647,200
Aug 17, 2021 40.30 42.37 40.28 40.89 40.89 4,863,600
Aug 16, 2021 40.25 42.47 39.79 40.98 40.98 6,290,400
Aug 13, 2021 40.12 40.89 39.35 40.63 40.63 4,059,200
Aug 12, 2021 39.97 41.07 39.33 40.59 40.59 5,271,200
Aug 11, 2021 39.61 39.76 38.65 39.69 39.69 3,781,600
Aug 10, 2021 40.34 41.72 38.84 39.76 39.76 6,493,200
Aug 9, 2021 37.95 41.18 37.67 40.28 40.28 8,996,800
Aug 6, 2021 38.65 39.13 37.58 37.94 37.94 5,410,800
Aug 5, 2021 37.00 39.40 36.31 38.36 38.36 9,648,400
Aug 4, 2021 38.18 39.45 36.42 36.70 36.70 9,574,000
Aug 3, 2021 39.19 39.72 37.05 38.19 38.19 57,802,400
Aug 2, 2021 40.50 40.90 38.76 39.41 39.41 10,131,600
Jul 30, 2021 41.25 41.81 39.72 40.28 40.28 9,508,400
Jul 29, 2021 42.65 43.47 41.13 41.22 41.22 8,960,000
Jul 28, 2021 43.93 44.28 41.07 42.28 42.28 16,403,200
Jul 27, 2021 45.75 46.25 44.17 44.63 44.63 4,859,200
Jul 26, 2021 45.09 46.51 44.69 45.99 45.99 5,042,400
Jul 23, 2021 45.25 45.40 43.46 45.09 45.09 5,264,800
Jul 22, 2021 46.33 46.92 44.04 44.71 44.71 5,652,000
Jul 21, 2021 46.95 48.88 45.53 46.45 46.45 8,916,800
Jul 20, 2021 43.47 48.41 43.10 47.79 47.79 12,404,400
Jul 19, 2021 40.83 44.00 40.31 43.37 43.37 9,747,600
Jul 16, 2021 42.54 44.87 41.58 42.26 42.26 13,151,600
Jul 15, 2021 40.00 43.00 39.50 41.71 41.71 17,194,400
Jul 14, 2021 45.12 45.60 41.27 41.90 41.90 15,655,200
Jul 13, 2021 46.92 47.20 44.75 45.01 45.01 9,591,600
Jul 12, 2021 47.85 49.44 46.85 47.31 47.31 6,545,200
Jul 9, 2021 47.72 48.69 46.69 47.81 47.81 6,331,600
Jul 8, 2021 44.96 48.56 44.88 47.85 47.85 11,430,000
Jul 7, 2021 49.00 49.38 44.39 47.67 47.67 16,958,000
Jul 6, 2021 51.00 51.19 48.43 49.89 49.89 11,072,400
Jul 2, 2021 51.20 51.36 49.13 50.71 50.71 10,396,400
Jul 1, 2021 53.35 54.21 50.50 51.09 51.09 10,968,400
Jun 30, 2021 52.42 53.82 51.74 53.53 53.53 10,158,400
Jun 29, 2021 53.40 53.81 52.00 52.72 52.72 9,920,000
Jun 28, 2021 52.81 56.11 52.55 53.31 53.31 19,517,600
Jun 25, 2021 53.50 53.55 49.63 52.38 52.38 50,770,800
Jun 24, 2021 55.29 56.86 52.90 53.08 53.08 15,453,200
Jun 23, 2021 55.36 55.64 53.53 54.83 54.83 14,220,400
Jun 22, 2021 54.43 56.47 52.29 55.10 55.10 32,800,800
Jun 21, 2021 54.24 54.60 49.25 50.09 50.09 20,480,800
Jun 18, 2021 55.04 55.87 53.25 53.46 53.46 17,281,200
Jun 17, 2021 56.00 58.42 55.37 55.90 55.90 18,434,400
Jun 16, 2021 53.81 57.18 52.25 55.74 55.74 22,259,200
Jun 15, 2021 56.59 57.31 52.00 55.63 55.63 29,207,600
Jun 14, 2021 59.13 59.50 54.80 57.36 57.36 28,530,400
Jun 11, 2021 55.59 60.28 51.53 58.33 58.33 62,323,200
Jun 10, 2021 70.50 72.00 52.75 55.10 55.10 91,920,800
Jun 9, 2021 75.78 82.00 72.88 75.64 75.64 53,717,200
Jun 8, 2021 73.00 86.17 70.25 75.00 75.00 69,756,400
Jun 7, 2021 64.50 70.50 63.80 70.00 70.00 24,206,000
Jun 4, 2021 64.00 66.25 61.44 62.09 62.09 14,550,000
Jun 3, 2021 66.43 68.61 60.53 64.54 64.54 32,000,000
Jun 2, 2021 62.22 73.50 61.08 70.56 70.56 64,076,800
Jun 1, 2021 58.37 63.74 56.77 62.26 62.26 38,502,400
May 28, 2021 65.74 67.20 55.36 55.50 55.50 47,005,600
May 27, 2021 57.45 66.00 56.75 63.53 63.53 62,105,200
May 26, 2021 57.25 62.12 56.39 60.64 60.64 84,479,600
May 25, 2021 45.25 54.28 45.25 52.36 52.36 59,550,000
May 24, 2021 43.96 47.12 43.34 45.00 45.00 18,657,200
May 21, 2021 42.75 44.81 42.58 44.20 44.20 14,618,800
May 20, 2021 42.70 43.73 41.72 42.62 42.62 9,912,800
May 19, 2021 43.00 44.74 41.04 42.21 42.21 19,303,600
May 18, 2021 43.63 47.30 42.07 45.17 45.17 30,954,800
May 17, 2021 39.96 45.63 39.75 45.15 45.15 29,848,400
May 14, 2021 40.00 41.62 39.06 39.98 39.98 17,174,000
May 13, 2021 36.86 42.49 36.61 41.13 41.13 35,494,000
May 12, 2021 36.42 37.63 35.56 36.20 36.20 10,926,000
May 11, 2021 34.25 37.63 34.13 36.73 36.73 18,738,400
May 10, 2021 40.33 40.40 35.75 35.81 35.81 19,226,800
May 7, 2021 40.03 41.85 39.38 40.28 40.28 11,738,400
May 6, 2021 40.22 41.18 38.90 40.25 40.25 11,771,200
May 5, 2021 40.46 41.38 39.58 39.87 39.87 11,221,600
May 4, 2021 39.75 40.37 37.95 40.18 40.18 16,030,000
May 3, 2021 44.37 44.37 39.90 40.55 40.55 21,044,000
Apr 30, 2021 43.75 45.95 43.17 43.40 43.40 17,734,400
Apr 29, 2021 44.14 45.22 42.69 44.05 44.05 15,041,200
Apr 28, 2021 43.03 45.49 41.51 44.65 44.65 23,155,600
Apr 27, 2021 45.89 47.00 43.29 44.44 44.44 35,730,800
Apr 26, 2021 37.74 43.67 37.19 42.23 42.23 42,128,400
Apr 23, 2021 37.25 38.42 36.17 37.79 37.79 16,116,400
Apr 22, 2021 39.78 39.78 36.72 37.79 37.79 17,383,200
Apr 21, 2021 39.60 40.74 38.98 39.63 39.63 15,251,200
Apr 20, 2021 41.03 41.22 38.34 39.63 39.63 18,634,400
Apr 19, 2021 42.95 43.80 40.58 41.09 41.09 42,080,800
Apr 16, 2021 39.00 40.05 37.81 38.67 38.67 20,858,800
Apr 15, 2021 40.75 41.56 38.20 39.11 39.11 31,427,200
Apr 14, 2021 35.89 43.52 35.75 41.63 41.63 84,552,400
Apr 13, 2021 35.47 36.35 33.00 35.25 35.25 27,227,600
Apr 12, 2021 39.53 40.97 33.75 35.27 35.27 66,734,400
Apr 9, 2021 42.42 42.90 38.25 39.59 39.59 37,849,600
Apr 8, 2021 46.47 46.47 41.08 42.56 42.56 40,189,600
Apr 7, 2021 45.81 46.13 44.03 44.49 44.49 19,073,200
Apr 6, 2021 46.30 48.00 45.89 46.13 46.13 24,873,200
Apr 5, 2021 42.75 48.75 41.20 46.74 46.74 56,282,000
Apr 1, 2021 48.34 49.24 45.90 47.86 47.86 37,337,200
Mar 31, 2021 49.38 49.87 46.78 47.46 47.46 33,575,200
Mar 30, 2021 46.88 51.08 45.50 48.62 48.62 68,379,600
Mar 29, 2021 45.19 48.48 43.38 45.33 45.33 40,168,800
Mar 26, 2021 49.42 54.73 40.81 45.25 45.25 149,722,800
Mar 25, 2021 30.87 46.88 29.23 45.94 45.94 203,849,200
Mar 24, 2021 39.49 41.74 29.66 30.08 30.08 96,711,600
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

Related Tickers

CHPT ChargePoint Holdings, Inc.
1.3600
0.00%
 
ULTA Ulta Beauty, Inc.
417.98
+1.08%
 
EVGO EVgo, Inc.
1.7400
+0.58%
 
GPC Genuine Parts Company
163.09
+0.43%
 
BNED Barnes & Noble Education, Inc.
0.2011
-13.62%
 
MNSO MINISO Group Holding Limited
21.21
+3.67%
 
RH RH
245.20
+1.99%
 
BBY Best Buy Co., Inc.
75.12
-1.35%
 
AAP Advance Auto Parts, Inc.
77.22
-1.87%
 
DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%