GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

17.18

+0.16

(+0.94%)

At close: 04:00PM EDT

17.15

-0.03

(-0.17%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2022	31.83	32.72	30.75	31.27	31.27	5,143,600
Apr 28, 2022	32.57	33.15	30.13	32.33	32.33	7,070,000
Apr 27, 2022	31.82	33.17	31.15	32.46	32.46	5,223,600
Apr 26, 2022	33.91	34.20	31.54	31.90	31.90	6,182,800
Apr 25, 2022	33.85	34.93	33.32	33.99	33.99	6,139,200
Apr 22, 2022	35.64	36.58	33.89	34.56	34.56	6,278,400
Apr 21, 2022	37.50	38.28	34.98	35.39	35.39	6,737,600
Apr 20, 2022	38.00	38.08	36.66	37.21	37.21	4,648,000
Apr 19, 2022	35.71	38.24	34.97	38.12	38.12	9,416,800
Apr 18, 2022	37.50	37.81	34.31	35.37	35.37	9,871,200
Apr 14, 2022	37.32	39.13	36.81	37.69	37.69	10,002,400
Apr 13, 2022	36.03	38.03	35.51	37.67	37.67	8,032,800
Apr 12, 2022	36.63	38.06	35.42	36.22	36.22	7,996,400
Apr 11, 2022	35.76	37.06	35.15	36.73	36.73	9,812,000
Apr 08, 2022	37.27	37.68	35.51	36.55	36.55	10,371,600
Apr 07, 2022	38.53	39.17	35.39	37.50	37.50	15,311,200
Apr 06, 2022	37.75	39.82	37.42	39.16	39.16	16,268,000
Apr 05, 2022	42.00	42.11	38.00	38.40	38.40	15,825,200
Apr 04, 2022	41.74	43.31	39.13	42.68	42.68	18,519,200
Apr 01, 2022	47.22	47.44	38.81	41.25	41.25	52,758,400
Mar 31, 2022	40.78	43.94	39.63	41.65	41.65	44,968,800
Mar 30, 2022	43.75	45.83	41.25	41.71	41.71	36,676,800
Mar 29, 2022	47.06	49.85	40.75	44.97	44.97	72,046,000
Mar 28, 2022	37.99	47.71	37.88	47.40	47.40	65,266,000
Mar 25, 2022	35.01	39.54	34.55	37.99	37.99	53,535,600
Mar 24, 2022	33.50	35.87	31.69	35.60	35.60	36,400,800
Mar 23, 2022	32.50	37.73	31.64	35.25	35.25	98,399,200
Mar 22, 2022	23.85	31.45	23.61	30.78	30.78	60,068,800
Mar 21, 2022	22.50	24.85	22.44	23.55	23.55	15,812,400
Mar 18, 2022	19.93	24.36	19.73	22.70	22.70	35,688,400
Mar 17, 2022	21.27	22.40	20.86	21.92	21.92	13,796,400
Mar 16, 2022	21.28	22.50	20.50	21.72	21.72	10,615,600
Mar 15, 2022	20.52	21.89	19.67	20.66	20.66	14,115,200
Mar 14, 2022	23.36	23.58	19.40	19.53	19.53	18,134,400
Mar 11, 2022	25.67	25.73	23.17	23.17	23.17	8,822,000
Mar 10, 2022	25.98	26.01	24.56	25.14	25.14	5,582,000
Mar 09, 2022	26.75	27.22	25.88	26.30	26.30	5,598,400
Mar 08, 2022	25.26	27.25	24.27	25.75	25.75	8,536,000
Mar 07, 2022	28.75	28.75	24.02	24.84	24.84	12,591,600
Mar 04, 2022	29.50	30.13	27.65	27.92	27.92	5,911,200
Mar 03, 2022	30.74	30.93	29.31	29.60	29.60	4,382,400
Mar 02, 2022	29.88	30.67	29.09	30.49	30.49	5,242,800
Mar 01, 2022	30.55	31.47	29.59	29.75	29.75	4,384,000
Feb 28, 2022	30.25	31.57	29.22	30.83	30.83	6,458,000
Feb 25, 2022	30.89	31.24	29.12	29.65	29.65	6,841,200
Feb 24, 2022	26.38	31.43	26.03	31.15	31.15	9,024,800
Feb 23, 2022	30.31	30.84	28.57	28.72	28.72	5,393,200
Feb 22, 2022	29.55	30.83	28.55	29.51	29.51	6,156,400
Feb 18, 2022	31.05	31.41	29.53	30.38	30.38	6,214,000
Feb 17, 2022	31.69	32.71	30.56	30.85	30.85	6,256,400
Feb 16, 2022	31.11	33.21	30.98	32.08	32.08	8,007,600
Feb 15, 2022	30.24	31.81	29.82	31.54	31.54	7,911,600
Feb 14, 2022	30.73	31.38	29.04	29.27	29.27	9,102,800
Feb 11, 2022	30.62	32.47	30.19	31.06	31.06	11,299,200
Feb 10, 2022	29.49	32.94	29.00	30.62	30.62	14,826,000
Feb 09, 2022	28.52	31.18	28.25	31.07	31.07	15,467,600
Feb 08, 2022	25.44	29.42	25.14	28.90	28.90	19,839,600
Feb 07, 2022	25.75	26.34	24.69	25.58	25.58	7,037,600
Feb 04, 2022	24.75	26.00	23.77	25.58	25.58	7,627,200
Feb 03, 2022	25.38	26.74	24.43	24.81	24.81	10,710,000
Feb 02, 2022	27.59	27.97	24.51	25.01	25.01	13,116,400
Feb 01, 2022	28.25	29.16	27.07	28.15	28.15	13,847,600
Jan 31, 2022	24.47	27.45	24.47	27.23	27.23	13,997,200
Jan 28, 2022	23.85	24.50	21.90	24.48	24.48	16,430,400
Jan 27, 2022	26.03	26.75	23.22	23.38	23.38	14,644,400
Jan 26, 2022	25.27	29.75	25.08	25.82	25.82	33,330,000
Jan 25, 2022	24.23	26.24	23.75	24.95	24.95	14,297,200
Jan 24, 2022	24.75	25.72	21.57	25.04	25.04	25,039,600
Jan 21, 2022	25.25	27.55	23.18	26.59	26.59	22,120,000
Jan 20, 2022	26.98	28.80	25.40	25.67	25.67	11,680,400
Jan 19, 2022	27.50	28.26	26.10	26.64	26.64	9,614,400
Jan 18, 2022	28.28	28.44	26.10	27.23	27.23	15,022,400
Jan 14, 2022	30.04	30.58	28.00	29.16	29.16	15,402,000
Jan 13, 2022	32.13	32.63	30.42	30.62	30.62	8,901,200
Jan 12, 2022	32.50	32.83	31.61	32.01	32.01	6,298,000
Jan 11, 2022	32.53	34.20	31.85	32.58	32.58	10,332,400
Jan 10, 2022	33.75	33.92	30.00	32.79	32.79	22,048,000
Jan 07, 2022	39.94	40.08	33.13	35.15	35.15	48,549,200
Jan 06, 2022	33.21	34.42	30.28	32.76	32.76	24,206,000
Jan 05, 2022	37.10	37.21	32.29	32.34	32.34	13,585,600
Jan 04, 2022	38.04	38.25	35.76	37.23	37.23	7,339,600
Jan 03, 2022	37.31	39.85	37.30	38.21	38.21	5,654,800
Dec 31, 2021	38.40	39.18	37.03	37.10	37.10	5,576,000
Dec 30, 2021	37.75	40.00	37.50	38.83	38.83	6,247,600
Dec 29, 2021	36.96	38.87	35.53	38.48	38.48	8,149,600
Dec 28, 2021	36.88	39.35	36.60	36.62	36.62	5,324,400
Dec 27, 2021	38.00	38.15	35.00	37.08	37.08	6,454,400
Dec 23, 2021	38.50	38.75	36.51	38.03	38.03	4,222,000
Dec 22, 2021	39.58	39.79	38.03	38.50	38.50	4,188,800
Dec 21, 2021	39.26	40.06	38.78	39.53	39.53	5,720,800
Dec 20, 2021	38.30	39.92	37.42	39.28	39.28	7,314,400
Dec 17, 2021	35.94	39.64	34.83	38.91	38.91	17,226,800
Dec 16, 2021	38.23	38.61	35.53	36.15	36.15	8,659,200
Dec 15, 2021	36.87	38.00	35.28	37.15	37.15	11,064,000
Dec 14, 2021	32.75	37.59	32.38	36.92	36.92	26,048,400
Dec 13, 2021	40.08	40.22	33.77	34.22	34.22	21,944,800
Dec 10, 2021	39.96	40.58	37.00	39.75	39.75	18,107,600
Dec 09, 2021	41.75	43.17	37.75	38.94	38.94	20,337,200
Dec 08, 2021	44.15	45.06	42.99	43.41	43.41	10,444,800
Dec 07, 2021	43.79	45.49	42.63	44.45	44.45	7,889,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.56(-0.31%)

Nasdaq13,211.81-12.19(-0.09%)

Russell 20001,776.50-5.33(-0.30%)

Crude Oil90.33+0.30(+0.33%)

Gold1,944.90-0.70(-0.04%)

GameStop Corp. (GME)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.56(-0.31%)

Nasdaq
13,211.81
-12.19(-0.09%)

Russell 2000
1,776.50
-5.33(-0.30%)

Crude Oil
90.33
+0.30(+0.33%)

Gold
1,944.90
-0.70(-0.04%)