Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.04+0.34 (+1.38%)
At close: 04:00PM EDT
25.13 +0.09 (+0.36%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement