Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.74+1.29 (+3.27%)
At close: 04:00PM EDT
40.50 -0.24 (-0.59%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 04, 202122.8022.8813.3313.3813.38249,709,200
Feb 03, 202128.0028.3521.3123.1023.10170,794,000
Feb 02, 202135.1939.5018.5622.5022.50312,732,400
Feb 01, 202179.1480.5053.0056.2556.25149,528,800
Jan 29, 202194.93103.5062.5081.2581.25202,264,400
Jan 28, 202166.25120.7528.0648.4048.40235,263,200
Jan 27, 202188.7195.0062.2586.8886.88373,586,800
Jan 26, 202122.1437.5020.0536.9936.99714,352,000
Jan 25, 202124.1839.7915.2819.2019.20711,496,000
Jan 22, 202110.6519.1910.5816.2516.25788,631,600
Jan 21, 20219.8111.199.2510.7610.76224,867,600
Jan 20, 20219.3410.309.029.789.78133,887,200
Jan 19, 202110.3911.389.169.849.84298,887,600
Jan 15, 20219.6210.198.508.888.88187,465,600
Jan 14, 20219.5210.778.269.989.98374,869,600
Jan 13, 20215.119.665.017.857.85578,006,800
Jan 12, 20214.995.104.834.994.9928,242,800
Jan 11, 20214.855.164.754.994.9959,632,000
Jan 08, 20214.554.574.274.424.4225,928,000
Jan 07, 20214.624.864.514.524.5224,517,200
Jan 06, 20214.344.744.334.594.5924,224,800
Jan 05, 20214.344.524.314.344.3419,846,000
Jan 04, 20214.754.784.294.314.3140,090,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement