GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

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 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement