Canada Markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.21+0.61 (+2.38%)
At close: 04:00PM EST
26.16 -0.05 (-0.19%)
After hours: 05:10PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202225.9026.2324.9126.2126.213,537,827
Nov 29, 202225.5826.3525.3225.6025.602,029,500
Nov 28, 202225.7926.4425.2125.2925.292,440,900
Nov 25, 202226.5027.0526.1426.1726.171,122,700
Nov 23, 202225.9227.1425.9226.7026.702,737,500
Nov 22, 202225.1326.4524.7026.3026.304,240,400
Nov 21, 202226.6627.8324.8625.1625.164,443,300
Nov 18, 202228.1628.7026.8327.6027.603,074,000
Nov 17, 202226.3027.7626.1527.7627.762,477,700
Nov 16, 202226.6227.3526.3727.1427.142,452,300
Nov 15, 202226.5928.2426.2727.5927.595,392,000
Nov 14, 202226.3027.3825.6126.0526.054,352,200
Nov 11, 202224.7826.1224.1526.1026.103,978,500
Nov 10, 202224.6225.7023.9124.8824.886,107,000
Nov 09, 202224.5524.6721.8923.1123.118,464,800
Nov 08, 202225.3325.8524.1125.1425.144,695,100
Nov 07, 202226.2526.3024.8025.7625.763,303,600
Nov 04, 202226.6027.0325.3426.5126.514,133,700
Nov 03, 202226.0027.2926.0026.2926.293,384,400
Nov 02, 202227.9028.7526.5026.6226.624,143,900
Nov 01, 202229.4029.6927.6228.3928.395,147,500
Oct 31, 202231.2234.9927.9128.3128.3124,027,600
Oct 28, 202226.8828.7926.4228.1728.178,089,600
Oct 27, 202225.7526.3325.2025.9325.932,422,900
Oct 26, 202226.3727.4825.3225.4225.423,858,200
Oct 25, 202224.8227.7924.8026.8726.877,791,600
Oct 24, 202225.0025.1924.1124.7124.713,114,300
Oct 21, 202224.1525.3324.1025.3025.303,036,300
Oct 20, 202224.6525.4524.0724.4124.415,148,600
Oct 19, 202226.0026.1824.2724.5424.545,318,400
Oct 18, 202227.1027.7426.1326.6726.674,402,600
Oct 17, 202225.3726.4125.2425.9625.963,172,200
Oct 14, 202225.7726.3724.6324.6324.632,773,500
Oct 13, 202224.4226.5923.9125.5625.563,516,200
Oct 12, 202225.9626.8925.2725.3625.363,284,400
Oct 11, 202224.8726.3023.9525.2725.274,195,900
Oct 10, 202225.3726.5024.7525.0025.002,917,600
Oct 07, 202225.8425.8424.4225.3525.353,270,600
Oct 06, 202226.2927.0025.8025.9925.992,418,700
Oct 05, 202226.7726.9825.4326.3926.392,986,400
Oct 04, 202225.9527.8325.9527.6027.604,581,900
Oct 03, 202225.1425.6324.2125.3825.382,653,900
Sept 30, 202225.0325.8224.4425.1325.133,148,300
Sept 29, 202227.0827.6924.6925.4625.464,118,200
Sept 28, 202225.8927.5025.6227.3127.312,630,100
Sept 27, 202225.4726.3925.1326.1326.134,487,200
Sept 26, 202224.6625.8724.1224.4824.483,440,300
Sept 23, 202224.1525.1524.0625.0425.043,622,400
Sept 22, 202227.1727.2724.3824.7024.704,346,500
Sept 21, 202227.4528.9926.7726.8626.863,859,200
Sept 20, 202229.2829.3327.1827.5427.543,145,900
Sept 19, 202228.3429.6528.1528.9628.963,404,000
Sept 16, 202228.3328.8027.7828.6428.644,656,000
Sept 15, 202227.8629.0727.8628.6128.613,329,500
Sept 14, 202227.5628.4526.6528.1328.133,605,800
Sept 13, 202227.4028.6127.3227.8527.853,657,200
Sept 12, 202229.0330.3428.0029.2429.246,175,200
Sept 09, 202226.3029.0826.1028.9228.927,899,800
Sept 08, 202225.0026.7424.0725.8325.8314,142,200
Sept 07, 202224.7325.1923.4224.0424.0412,504,700
Sept 06, 202225.7526.7224.6725.1425.147,010,200
Sept 02, 202228.2628.7426.9327.3627.364,680,100
Sept 01, 202228.0028.9126.9527.6327.635,293,900
Aug 31, 202229.2529.9628.2628.6428.645,157,000
Aug 30, 202231.6231.8729.4229.8429.845,060,200
Aug 29, 202230.4832.7530.3831.5531.554,292,700
Aug 26, 202231.5032.3830.6330.9430.944,297,300
Aug 25, 202232.8432.8931.5031.9631.964,726,300
Aug 24, 202234.0034.9432.4432.5032.505,620,300
Aug 23, 202234.7034.9933.4533.5333.534,836,300
Aug 22, 202234.3136.2034.2034.5034.505,798,600
Aug 19, 202235.1837.1934.6736.4936.499,551,900
Aug 18, 202239.2740.0737.3437.9337.938,145,400
Aug 17, 202242.1844.3640.4140.5240.529,766,400
Aug 16, 202239.1745.5338.6042.1942.1923,602,800
Aug 15, 202239.7540.3938.8139.6839.685,243,100
Aug 12, 202240.0041.4339.1540.7440.745,120,000
Aug 11, 202240.9141.9739.3539.4539.455,140,500
Aug 10, 202242.0042.0038.6340.5340.535,434,700
Aug 09, 202242.1443.1939.0040.3740.376,954,200
Aug 08, 202241.2947.9940.7543.4543.4517,987,100
Aug 05, 202237.3740.4336.5640.0240.028,124,200
Aug 04, 202238.3439.8937.8938.3638.365,421,500
Aug 03, 202236.2238.0136.0037.9337.935,186,500
Aug 02, 202235.9036.8035.1235.8435.844,697,100
Aug 01, 202233.8035.7133.7734.7834.784,196,600
Jul 29, 202233.6834.7933.0634.0134.013,988,800
Jul 28, 202233.3934.4332.6633.8433.843,207,400
Jul 27, 202232.9634.1232.1633.7833.784,251,200
Jul 26, 202232.8733.3132.1032.4332.434,866,100
Jul 25, 202235.0035.5133.2533.9833.985,686,300
Jul 22, 202236.8838.7034.9335.7835.7810,060,200
Jul 21, 202239.9340.0037.2938.3738.379,277,600
Jul 20, 202238.5040.4138.3539.6939.6911,400,400
Jul 19, 202237.4439.2136.5937.9237.9212,828,000
Jul 18, 202236.2537.4035.7836.6636.6611,155,200
Jul 15, 202234.8635.5933.5135.4135.419,832,400
Jul 14, 202234.8037.9934.0534.0534.0520,970,400
Jul 13, 202233.7536.3433.7535.3235.3213,703,600
Jul 12, 202232.7035.6531.8234.2834.2816,899,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...