GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.74

+1.29

(+3.27%)

At close: 04:00PM EDT

40.50

-0.24

(-0.59%)

After hours:

07:59PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	40.00	41.43	39.15	40.74	40.74	5,062,800
Aug 11, 2022	40.91	41.97	39.35	39.45	39.45	5,140,500
Aug 10, 2022	42.00	42.00	38.63	40.53	40.53	5,434,700
Aug 09, 2022	42.14	43.19	39.00	40.37	40.37	6,954,200
Aug 08, 2022	41.29	47.99	40.75	43.45	43.45	17,987,100
Aug 05, 2022	37.37	40.43	36.56	40.02	40.02	8,082,600
Aug 04, 2022	38.34	39.89	37.89	38.36	38.36	5,421,500
Aug 03, 2022	36.22	38.01	36.00	37.93	37.93	5,186,500
Aug 02, 2022	35.90	36.80	35.12	35.84	35.84	4,697,100
Aug 01, 2022	33.80	35.71	33.77	34.78	34.78	4,196,600
Jul 29, 2022	33.68	34.79	33.06	34.01	34.01	3,974,900
Jul 28, 2022	33.39	34.43	32.66	33.84	33.84	3,207,400
Jul 27, 2022	32.96	34.12	32.16	33.78	33.78	4,251,200
Jul 26, 2022	32.87	33.31	32.10	32.43	32.43	4,866,100
Jul 25, 2022	35.00	35.51	33.25	33.98	33.98	5,686,300
Jul 22, 2022	36.88	38.70	34.93	35.78	35.78	10,060,200
Jul 22, 2022	4:1 Stock Split
Jul 21, 2022	39.93	40.00	37.29	38.37	38.37	9,277,600
Jul 20, 2022	38.50	40.41	38.35	39.69	39.69	11,400,400
Jul 19, 2022	37.44	39.21	36.59	37.92	37.92	12,828,000
Jul 18, 2022	36.25	37.40	35.78	36.66	36.66	11,155,200
Jul 15, 2022	34.86	35.59	33.51	35.41	35.41	9,832,400
Jul 14, 2022	34.80	37.99	34.05	34.05	34.05	20,970,400
Jul 13, 2022	33.75	36.34	33.75	35.32	35.32	13,703,600
Jul 12, 2022	32.70	35.65	31.82	34.28	34.28	16,899,600
Jul 11, 2022	32.14	32.94	31.16	32.52	32.52	7,532,800
Jul 08, 2022	31.67	33.17	30.63	32.13	32.13	13,199,600
Jul 07, 2022	31.12	33.88	30.45	33.78	33.78	30,313,600
Jul 06, 2022	30.17	30.57	28.34	29.36	29.36	9,988,800
Jul 05, 2022	30.38	30.62	29.75	30.06	30.06	6,036,000
Jul 01, 2022	30.28	31.29	29.82	30.85	30.85	6,617,200
Jun 30, 2022	29.84	31.65	29.44	30.58	30.58	6,718,800
Jun 29, 2022	30.39	31.62	29.90	30.72	30.72	6,826,400
Jun 28, 2022	32.75	32.83	30.57	31.09	31.09	6,610,000
Jun 27, 2022	34.12	34.26	31.83	32.42	32.42	9,745,600
Jun 24, 2022	35.75	37.09	32.88	33.80	33.80	16,995,600
Jun 23, 2022	35.41	36.00	34.18	35.51	35.51	6,682,800
Jun 22, 2022	34.67	36.18	34.11	34.62	34.62	7,838,000
Jun 21, 2022	34.56	36.35	33.88	35.07	35.07	12,512,400
Jun 17, 2022	31.72	33.97	31.58	33.78	33.78	12,340,800
Jun 16, 2022	31.24	32.32	30.15	31.43	31.43	9,995,200
Jun 15, 2022	31.24	32.99	30.91	32.32	32.32	10,764,400
Jun 14, 2022	29.39	32.00	29.02	31.54	31.54	12,739,200
Jun 13, 2022	30.13	31.14	28.58	29.56	29.56	13,792,800
Jun 10, 2022	31.50	32.98	30.78	32.27	32.27	11,820,000
Jun 09, 2022	34.70	34.97	31.83	32.24	32.24	13,114,400
Jun 08, 2022	35.35	38.25	33.96	34.68	34.68	24,473,600
Jun 07, 2022	32.50	37.47	31.58	36.63	36.63	24,967,600
Jun 06, 2022	33.83	34.03	31.76	32.03	32.03	9,532,800
Jun 03, 2022	32.50	34.53	31.06	33.42	33.42	18,234,400
Jun 02, 2022	29.75	34.13	28.89	33.50	33.50	27,918,800
Jun 01, 2022	30.70	32.40	29.25	30.35	30.35	14,991,600
May 31, 2022	34.30	34.98	30.13	31.18	31.18	19,084,400
May 27, 2022	35.25	35.92	31.75	34.30	34.30	30,045,200
May 26, 2022	29.00	37.12	28.67	32.12	32.12	57,892,400
May 25, 2022	22.53	28.87	22.53	28.79	28.79	40,060,000
May 24, 2022	23.51	23.55	21.67	22.29	22.29	8,879,600
May 23, 2022	24.14	24.32	22.88	24.03	24.03	6,994,000
May 20, 2022	24.95	25.60	22.44	23.92	23.92	9,972,000
May 19, 2022	22.81	25.50	22.54	24.80	24.80	12,720,400
May 18, 2022	24.09	24.96	22.54	22.87	22.87	11,560,000
May 17, 2022	23.48	25.09	22.80	25.09	25.09	10,444,800
May 16, 2022	24.70	24.80	22.69	22.95	22.95	11,582,000
May 13, 2022	24.75	26.69	23.76	24.60	24.60	23,930,800
May 12, 2022	20.76	27.01	19.44	22.39	22.39	40,139,600
May 11, 2022	23.37	23.82	20.00	20.33	20.33	16,681,200
May 10, 2022	25.75	26.51	22.00	23.38	23.38	16,603,200
May 09, 2022	27.69	27.69	24.52	24.70	24.70	13,264,800
May 06, 2022	29.32	30.14	27.56	28.67	28.67	7,161,600
May 05, 2022	30.99	31.17	28.78	29.78	29.78	7,015,600
May 04, 2022	29.80	31.94	28.93	31.77	31.77	6,651,200
May 03, 2022	29.62	31.11	28.60	30.11	30.11	7,312,800
May 02, 2022	30.91	31.35	28.17	29.89	29.89	10,172,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7831-0.0005(-0.06%)

CRUDE OIL91.88-0.21(-0.23%)

BTC-CAD31,033.32-414.28(-1.32%)

GameStop Corp. (GME)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7831
-0.0005(-0.06%)

CRUDE OIL
91.88
-0.21(-0.23%)

BTC-CAD
31,033.32
-414.28(-1.32%)