Canada markets close in 2 hours 34 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.59+0.39 (+1.84%)
As of 01:26PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202421.4821.9721.2921.5921.593,050,720
Oct 03, 202421.3621.7921.1121.2021.204,651,100
Oct 02, 202421.8622.3021.4121.4921.495,673,100
Oct 01, 202422.9523.1221.8121.9721.977,189,200
Sept 30, 202422.3023.6422.1722.9322.9310,161,700
Sept 27, 202422.3923.1021.9722.4822.487,416,500
Sept 26, 202422.4022.6421.8722.2922.295,777,500
Sept 25, 202422.1622.8322.0722.1822.186,139,700
Sept 24, 202422.6122.7221.5422.6322.6312,121,400
Sept 23, 202421.5422.5621.2322.3122.3113,969,500
Sept 20, 202419.6322.0319.4821.8521.8561,919,200
Sept 19, 202419.8920.0319.4719.5119.518,902,600
Sept 18, 202420.0520.2619.4219.6519.6510,728,200
Sept 17, 202420.2420.5619.9220.1620.166,307,600
Sept 16, 202420.4520.5219.9220.0920.095,981,200
Sept 13, 202420.4920.9220.3420.6520.658,053,700
Sept 12, 202420.4720.7119.9920.4020.409,567,500
Sept 11, 202420.8221.0919.3120.6420.6428,921,500
Sept 10, 202424.7724.8023.1323.4523.4519,175,500
Sept 09, 202423.2425.0223.1624.2524.2514,064,700
Sept 06, 202422.4024.4821.8023.9223.9223,884,000
Sept 05, 202422.0022.6821.6622.3922.395,101,200
Sept 04, 202422.8523.7122.1122.1222.126,700,900
Sept 03, 202424.1524.6922.8223.1423.1411,350,500
Aug 30, 202421.8223.4821.7323.4223.4215,680,700
Aug 29, 202420.5022.4520.4721.5121.5110,428,400
Aug 28, 202420.7121.0719.8819.9019.905,219,500
Aug 27, 202421.0621.2920.6620.7420.744,118,800
Aug 26, 202422.2522.3921.3021.3621.364,780,500
Aug 23, 202422.2522.6222.1822.2122.214,056,700
Aug 22, 202422.5022.7622.0922.1222.123,382,500
Aug 21, 202422.1722.6522.1622.5522.553,163,200
Aug 20, 202422.5022.5221.9622.2822.283,570,300
Aug 19, 202422.3523.1022.3222.6622.664,543,500
Aug 16, 202422.3722.6922.2422.4022.403,641,800
Aug 15, 202422.2522.8421.9722.5322.535,361,400
Aug 14, 202422.3422.7321.7921.9921.993,489,400
Aug 13, 202421.9622.3821.8622.2722.273,913,700
Aug 12, 202421.9822.2721.4521.8821.884,449,100
Aug 09, 202421.5122.1721.4621.9321.934,828,900
Aug 08, 202421.0121.8820.8121.7521.755,439,700
Aug 07, 202421.1521.4620.3820.8320.836,101,100
Aug 06, 202421.0221.5820.2621.2821.286,505,300
Aug 05, 202418.8320.8018.7320.6520.6512,205,900
Aug 02, 202420.9521.6120.4321.0721.079,030,000
Aug 01, 202422.9223.0921.5621.7121.719,334,400
Jul 31, 202422.8623.4522.6122.6722.678,005,800
Jul 30, 202423.6023.8922.3422.4022.409,272,400
Jul 29, 202424.2324.3823.5423.6023.607,250,200
Jul 26, 202424.2824.7724.1124.1324.136,833,900
Jul 25, 202423.5924.5923.3623.9523.958,567,700
Jul 24, 202425.1525.4523.9324.0124.019,549,200
Jul 23, 202425.2225.6824.8925.5025.507,921,700
Jul 22, 202424.8425.9824.3825.2225.2214,090,400
Jul 19, 202425.5526.3924.8524.9724.9712,763,300
Jul 18, 202427.9828.3825.6125.8825.8816,969,700
Jul 17, 202428.4029.7927.2427.9827.9823,775,000
Jul 16, 202427.7528.8327.3728.5428.5425,594,500
Jul 15, 202425.9827.2025.6527.0027.0017,136,400
Jul 12, 202425.7626.8925.4226.0526.0516,238,900
Jul 11, 202425.4426.0225.0225.5725.5713,032,700
Jul 10, 202425.0026.4524.9024.9724.9722,325,400
Jul 09, 202424.6025.1824.0024.6024.609,419,800
Jul 08, 202424.1225.1423.8524.4524.4511,815,500
Jul 05, 202424.1825.0823.8224.1824.1811,782,100
Jul 03, 202424.0324.8923.6524.3724.3711,829,500
Jul 02, 202423.2424.3223.1023.9823.9813,703,500
Jul 01, 202423.3523.7822.3123.3323.3330,689,000
Jun 28, 202425.0226.1724.3124.6924.6920,212,000
Jun 27, 202424.1026.6924.0625.0925.0934,867,000
Jun 26, 202424.6025.3824.0424.2024.2017,903,000
Jun 25, 202423.6024.9722.5524.9324.9327,625,600
Jun 24, 202423.2624.8323.2423.6523.6522,162,900
Jun 21, 202425.2425.8123.5123.9323.9328,004,000
Jun 20, 202424.2525.9323.6525.5925.5936,029,300
Jun 18, 202424.5825.9723.6124.7024.7038,079,200
Jun 17, 202428.5529.1823.7925.2225.2290,351,900
Jun 14, 202429.2330.6627.4128.7028.7082,874,400
Jun 13, 202426.5629.5825.5629.1229.12107,306,600
Jun 12, 202429.1733.7024.8325.4625.46147,986,700
Jun 11, 202424.4030.9222.7930.4930.49146,914,700
Jun 10, 202428.9729.3423.0624.8324.83131,572,400
Jun 07, 202437.6948.0026.1228.2228.22279,054,400
Jun 06, 202431.5747.5031.2846.5546.55206,685,800
Jun 05, 202426.3031.8426.1131.5731.5773,156,400
Jun 04, 202426.2628.0125.2026.5026.5051,662,100
Jun 03, 202440.1940.5026.4028.0028.00165,808,300
May 31, 202422.5823.7221.6823.1423.1422,174,300
May 30, 202421.0222.7020.1022.6122.6124,508,800
May 29, 202422.0022.9821.0521.2421.2426,921,200
May 28, 202423.1026.6621.1523.7823.78105,077,600
May 24, 202418.4219.6817.7019.0019.0041,886,700
May 23, 202421.4021.4018.2618.3218.3230,561,100
May 22, 202421.5622.2520.7621.1221.1243,521,400
May 21, 202422.2422.8520.0422.1222.1249,250,100
May 20, 202421.5423.4018.9423.1423.1455,261,600
May 17, 202421.8622.4119.7022.2122.2196,079,600
May 16, 202433.9835.2427.5927.6727.6776,177,600
May 15, 202440.3142.3531.0039.5539.55131,790,100
May 14, 202464.8364.8336.0048.7548.75206,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...