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
Nov 04, 2021222.00228.97211.55217.84217.842,908,000
Nov 03, 2021214.00255.69208.25218.33218.3311,265,600
Nov 02, 2021199.35211.94191.69206.99206.993,882,300
Nov 01, 2021182.53208.57182.05200.09200.094,944,200
Oct 29, 2021182.81185.75178.00183.51183.512,289,600
Oct 28, 2021175.16183.14175.00182.85182.851,696,200
Oct 27, 2021180.00183.09172.33173.51173.511,107,000
Oct 26, 2021173.36185.00172.50177.84177.842,176,700
Oct 25, 2021169.42174.80167.26173.97173.971,442,800
Oct 22, 2021178.10179.49167.80169.80169.802,800,400
Oct 21, 2021184.71190.70180.60181.71181.712,402,400
Oct 20, 2021186.33188.00181.98184.52184.522,276,900
Oct 19, 2021188.99192.18184.40186.79186.792,070,600
Oct 18, 2021182.94189.87182.55186.02186.021,589,600
Oct 15, 2021184.00186.98180.88183.28183.281,197,700
Oct 14, 2021183.76190.20182.60183.83183.831,673,900
Oct 13, 2021178.30188.21176.00184.06184.061,927,900
Oct 12, 2021180.50181.78173.80175.82175.821,233,700
Oct 11, 2021173.00188.49173.00178.10178.102,684,900
Oct 08, 2021172.50175.72171.12172.68172.68817,000
Oct 07, 2021172.00175.20170.54172.12172.121,159,300
Oct 06, 2021170.06172.96165.81171.07171.071,200,300
Oct 05, 2021171.19173.17166.70172.18172.181,315,900
Oct 04, 2021175.95176.95170.77171.36171.361,195,700
Oct 01, 2021179.40179.49172.25176.91176.911,551,100
Sep 30, 2021175.00185.45166.79175.47175.473,170,700
Sep 29, 2021180.09184.48174.61175.92175.921,899,900
Sep 28, 2021188.00190.81178.00178.60178.601,770,500
Sep 27, 2021185.92192.05185.87189.48189.481,470,100
Sep 24, 2021191.00191.72184.11185.16185.161,685,800
Sep 23, 2021192.33195.75190.60191.24191.241,682,300
Sep 22, 2021189.64193.50186.29190.14190.142,256,600
Sep 21, 2021199.36199.36186.00189.95189.952,633,800
Sep 20, 2021200.00202.85184.55192.20192.203,941,800
Sep 17, 2021208.02212.49200.78204.97204.973,945,900
Sep 16, 2021202.33216.55201.15206.37206.373,058,200
Sep 15, 2021197.00204.87193.75204.52204.522,310,400
Sep 14, 2021200.65204.62195.00199.24199.242,141,600
Sep 13, 2021193.75208.88191.50203.40203.404,334,100
Sep 10, 2021198.41202.16190.00190.41190.413,037,000
Sep 09, 2021180.09202.00178.00199.18199.187,511,500
Sep 08, 2021201.86206.88190.68198.80198.805,173,600
Sep 07, 2021206.25209.90196.10199.00199.002,496,300
Sep 03, 2021212.05216.27198.84202.75202.752,658,600
Sep 02, 2021213.86214.80206.30213.52213.521,852,000
Sep 01, 2021224.00231.44208.02212.97212.974,453,800
Aug 31, 2021212.70222.30211.46218.24218.243,574,700
Aug 30, 2021205.00218.19203.02209.20209.203,309,600
Aug 27, 2021207.70213.00200.02204.95204.953,224,900
Aug 26, 2021200.68217.00199.00205.22205.226,238,600
Aug 25, 2021206.65227.00193.00199.65199.6512,861,100
Aug 24, 2021166.29225.00165.15210.29210.2914,652,200
Aug 23, 2021162.38167.29159.55164.89164.891,343,000
Aug 20, 2021153.80160.09153.24159.30159.301,151,700
Aug 19, 2021156.77157.99150.78152.90152.901,196,500
Aug 18, 2021163.25165.60156.75157.05157.051,411,800
Aug 17, 2021161.19169.48161.10163.55163.551,215,900
Aug 16, 2021161.00169.88159.16163.93163.931,572,600
Aug 13, 2021160.47163.55157.41162.52162.521,012,700
Aug 12, 2021159.88164.28157.33162.35162.351,317,800
Aug 11, 2021158.43159.05154.62158.78158.78945,400
Aug 10, 2021161.36166.90155.35159.05159.051,623,300
Aug 09, 2021151.80164.71150.66161.13161.132,249,200
Aug 06, 2021154.59156.50150.31151.77151.771,348,100
Aug 05, 2021148.00157.60145.22153.44153.442,412,100
Aug 04, 2021152.73157.79145.69146.80146.802,393,500
Aug 03, 2021156.74158.89148.20152.75152.7514,450,600
Aug 02, 2021162.00163.59155.06157.65157.652,532,900
Jul 30, 2021165.00167.22158.87161.12161.122,373,500
Jul 29, 2021170.60173.89164.51164.86164.862,240,000
Jul 28, 2021175.72177.12164.27169.12169.124,100,800
Jul 27, 2021183.00185.00176.66178.54178.541,214,800
Jul 26, 2021180.36186.04178.76183.94183.941,260,600
Jul 23, 2021181.00181.60173.84180.36180.361,316,200
Jul 22, 2021185.30187.69176.15178.85178.851,413,000
Jul 21, 2021187.79195.51182.11185.81185.812,229,200
Jul 20, 2021173.90193.64172.42191.18191.183,101,100
Jul 19, 2021163.30176.00161.22173.49173.492,436,900
Jul 16, 2021170.15179.47166.30169.04169.043,287,900
Jul 15, 2021160.00171.99158.01166.82166.824,298,600
Jul 14, 2021180.49182.38165.07167.62167.623,913,800
Jul 13, 2021187.68188.79179.00180.06180.062,397,900
Jul 12, 2021191.42197.75187.42189.25189.251,636,300
Jul 09, 2021190.88194.78186.75191.23191.231,582,900
Jul 08, 2021179.83194.22179.50191.38191.382,857,500
Jul 07, 2021196.00197.50177.56190.66190.664,239,500
Jul 06, 2021204.00204.77193.71199.56199.562,768,100
Jul 02, 2021204.80205.45196.50202.83202.832,599,100
Jul 01, 2021213.40216.83202.00204.36204.362,742,100
Jun 30, 2021209.69215.28206.94214.14214.142,539,600
Jun 29, 2021213.59215.22208.01210.88210.882,480,000
Jun 28, 2021211.25224.45210.20213.25213.254,879,400
Jun 25, 2021214.00214.20198.50209.51209.5112,692,700
Jun 24, 2021221.16227.45211.60212.31212.313,863,300
Jun 23, 2021221.45222.57214.12219.34219.343,555,100
Jun 22, 2021217.73225.88209.17220.40220.408,200,200
Jun 21, 2021216.95218.40197.00200.37200.375,120,200
Jun 18, 2021220.18223.49213.00213.82213.824,320,300
Jun 17, 2021224.00233.66221.48223.59223.594,608,600
Jun 16, 2021215.24228.73209.00222.97222.975,564,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement