Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.05+0.48 (+1.88%)
At close: 04:00PM EDT
26.20 +0.15 (+0.58%)
After hours: 08:00PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202425.7626.8925.4226.0526.0516,132,100
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
May 13, 202426.3438.2024.7730.4530.45187,241,700
May 10, 202417.9320.2016.8817.4617.4636,831,900
May 09, 202415.9018.5115.3518.0118.0125,759,300
May 08, 202416.0517.2415.3315.9215.9224,775,100
May 07, 202415.8517.2914.9316.3116.3124,308,600
May 06, 202414.9917.4013.6216.3116.3148,018,700
May 03, 202412.4217.4512.3116.4716.4736,292,400
May 02, 202411.1112.8810.9612.7612.768,654,800
May 01, 202411.0311.3210.7010.9110.912,653,200
Apr 30, 202411.1811.3010.9111.0911.092,866,500
Apr 29, 202411.8411.9611.1811.2911.293,821,500
Apr 26, 202411.1812.1911.0011.9011.907,685,100
Apr 25, 202410.7011.2110.4811.2111.214,903,800
Apr 24, 202410.1610.9410.1610.9310.934,829,600
Apr 23, 202410.0510.2810.0110.1610.162,511,800
Apr 22, 202410.4110.4510.0110.0110.013,261,000
Apr 19, 202410.2010.5010.2010.4210.422,455,100
Apr 18, 202410.3210.6310.2710.3110.312,175,400
Apr 17, 202410.4410.5910.3010.3010.302,096,700
Apr 16, 202410.0010.559.9510.3710.374,162,100
Apr 15, 202410.8110.8410.0610.0610.065,086,300
Apr 12, 202411.2111.2310.7610.7710.773,196,300
Apr 11, 202410.9111.3910.8011.2911.293,802,100
Apr 10, 202410.9011.0710.7510.8510.853,546,200
Apr 09, 202410.8511.1810.7311.0111.013,514,400
Apr 08, 202411.3011.3710.8310.8310.833,659,100
Apr 05, 202411.3011.5010.9711.2511.254,750,800
Apr 04, 202411.5011.8311.3811.5311.534,347,000
Apr 03, 202411.2211.5010.9011.3811.384,331,500
Apr 02, 202411.8411.9911.2611.2811.286,327,700
Apr 01, 202412.6312.6711.5511.9911.999,207,100
Mar 28, 202413.1913.1912.4712.5212.528,473,500
Mar 27, 202413.0513.7212.8013.1713.1717,871,300
Mar 26, 202415.1515.6314.7515.5015.5017,245,800
Mar 25, 202413.4215.1513.3115.1215.1210,416,300
Mar 22, 202413.7613.9513.0113.1013.104,400,000
Mar 21, 202413.5614.0213.4813.6613.663,382,800
Mar 20, 202413.4713.7913.2113.4813.483,921,300
Mar 19, 202413.7613.8913.3013.4113.413,894,700
Mar 18, 202414.2514.3013.9013.9113.913,490,800
Mar 15, 202414.5514.8314.2114.2414.244,476,500
Mar 14, 202414.8015.0214.4014.6314.632,534,200
Mar 13, 202414.6915.2014.6214.8714.872,898,100
Mar 12, 202414.3514.8414.0914.7214.722,382,600
Mar 11, 202414.6414.9414.3614.4314.432,111,900
Mar 08, 202415.4015.6314.5214.6514.653,165,700
Mar 07, 202415.2615.5115.0515.2615.262,111,900
Mar 06, 202415.2215.8914.9415.2615.263,818,100
Mar 05, 202414.9515.2814.7815.0015.003,152,700
Mar 04, 202414.9315.5914.8315.2215.224,367,600
Mar 01, 202414.1815.0913.9914.9514.954,890,900
Feb 29, 202414.3414.6514.0314.2714.272,638,700
Feb 28, 202414.0014.4713.8914.2414.242,440,700
Feb 27, 202413.7014.2913.6814.2114.212,795,500
Feb 26, 202413.3113.7513.2013.6813.682,278,600
Feb 23, 202413.3013.7913.1213.5113.512,319,700
Feb 22, 202413.5013.6513.3413.3613.361,817,800
Feb 21, 202413.4613.6713.2313.4113.411,731,300
Feb 20, 202413.9614.0513.1613.4913.493,784,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...