Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202240.0041.4339.1540.7440.745,062,800
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, 202237.3740.4336.5640.0240.028,082,600
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, 202233.6834.7933.0634.0134.013,974,900
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 22, 20224:1 Stock Split
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
Jul 11, 202232.1432.9431.1632.5232.527,532,800
Jul 08, 202231.6733.1730.6332.1332.1313,199,600
Jul 07, 202231.1233.8830.4533.7833.7830,313,600
Jul 06, 202230.1730.5728.3429.3629.369,988,800
Jul 05, 202230.3830.6229.7530.0630.066,036,000
Jul 01, 202230.2831.2929.8230.8530.856,617,200
Jun 30, 202229.8431.6529.4430.5830.586,718,800
Jun 29, 202230.3931.6229.9030.7230.726,826,400
Jun 28, 202232.7532.8330.5731.0931.096,610,000
Jun 27, 202234.1234.2631.8332.4232.429,745,600
Jun 24, 202235.7537.0932.8833.8033.8016,995,600
Jun 23, 202235.4136.0034.1835.5135.516,682,800
Jun 22, 202234.6736.1834.1134.6234.627,838,000
Jun 21, 202234.5636.3533.8835.0735.0712,512,400
Jun 17, 202231.7233.9731.5833.7833.7812,340,800
Jun 16, 202231.2432.3230.1531.4331.439,995,200
Jun 15, 202231.2432.9930.9132.3232.3210,764,400
Jun 14, 202229.3932.0029.0231.5431.5412,739,200
Jun 13, 202230.1331.1428.5829.5629.5613,792,800
Jun 10, 202231.5032.9830.7832.2732.2711,820,000
Jun 09, 202234.7034.9731.8332.2432.2413,114,400
Jun 08, 202235.3538.2533.9634.6834.6824,473,600
Jun 07, 202232.5037.4731.5836.6336.6324,967,600
Jun 06, 202233.8334.0331.7632.0332.039,532,800
Jun 03, 202232.5034.5331.0633.4233.4218,234,400
Jun 02, 202229.7534.1328.8933.5033.5027,918,800
Jun 01, 202230.7032.4029.2530.3530.3514,991,600
May 31, 202234.3034.9830.1331.1831.1819,084,400
May 27, 202235.2535.9231.7534.3034.3030,045,200
May 26, 202229.0037.1228.6732.1232.1257,892,400
May 25, 202222.5328.8722.5328.7928.7940,060,000
May 24, 202223.5123.5521.6722.2922.298,879,600
May 23, 202224.1424.3222.8824.0324.036,994,000
May 20, 202224.9525.6022.4423.9223.929,972,000
May 19, 202222.8125.5022.5424.8024.8012,720,400
May 18, 202224.0924.9622.5422.8722.8711,560,000
May 17, 202223.4825.0922.8025.0925.0910,444,800
May 16, 202224.7024.8022.6922.9522.9511,582,000
May 13, 202224.7526.6923.7624.6024.6023,930,800
May 12, 202220.7627.0119.4422.3922.3940,139,600
May 11, 202223.3723.8220.0020.3320.3316,681,200
May 10, 202225.7526.5122.0023.3823.3816,603,200
May 09, 202227.6927.6924.5224.7024.7013,264,800
May 06, 202229.3230.1427.5628.6728.677,161,600
May 05, 202230.9931.1728.7829.7829.787,015,600
May 04, 202229.8031.9428.9331.7731.776,651,200
May 03, 202229.6231.1128.6030.1130.117,312,800
May 02, 202230.9131.3528.1729.8929.8910,172,000
Apr 29, 202231.8332.7230.7531.2731.275,143,600
Apr 28, 202232.5733.1530.1332.3332.337,070,000
Apr 27, 202231.8233.1731.1532.4632.465,223,600
Apr 26, 202233.9134.2031.5431.9031.906,182,800
Apr 25, 202233.8534.9333.3233.9933.996,139,200
Apr 22, 202235.6436.5833.8934.5634.566,278,400
Apr 21, 202237.5038.2834.9835.3935.396,737,600
Apr 20, 202238.0038.0836.6637.2137.214,648,000
Apr 19, 202235.7138.2434.9738.1238.129,416,800
Apr 18, 202237.5037.8134.3135.3735.379,871,200
Apr 14, 202237.3239.1336.8137.6937.6910,002,400
Apr 13, 202236.0338.0335.5137.6737.678,032,800
Apr 12, 202236.6338.0635.4236.2236.227,996,400
Apr 11, 202235.7637.0635.1536.7336.739,812,000
Apr 08, 202237.2737.6835.5136.5536.5510,371,600
Apr 07, 202238.5339.1735.3937.5037.5015,311,200
Apr 06, 202237.7539.8237.4239.1639.1616,268,000
Apr 05, 202242.0042.1138.0038.4038.4015,825,200
Apr 04, 202241.7443.3139.1342.6842.6818,519,200
Apr 01, 202247.2247.4438.8141.2541.2552,758,400
Mar 31, 202240.7843.9439.6341.6541.6544,968,800
Mar 30, 202243.7545.8341.2541.7141.7136,676,800
Mar 29, 202247.0649.8540.7544.9744.9772,046,000
Mar 28, 202237.9947.7137.8847.4047.4065,266,000
Mar 25, 202235.0139.5434.5537.9937.9953,535,600
Mar 24, 202233.5035.8731.6935.6035.6036,400,800
Mar 23, 202232.5037.7331.6435.2535.2598,399,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...