Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.36+1.51 (+0.84%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 2021181.00181.60173.84180.36180.361,312,900
Jul. 22, 2021185.30187.69176.15178.85178.851,413,000
Jul. 21, 2021187.79195.51182.11185.81185.812,229,200
Jul. 20, 2021173.90193.64172.42191.18191.183,101,100
Jul. 19, 2021163.30176.00161.22173.49173.492,436,900
Jul. 16, 2021170.15179.47166.30169.04169.043,278,800
Jul. 15, 2021160.00171.99158.01166.82166.824,298,600
Jul. 14, 2021180.49182.38165.07167.62167.623,913,800
Jul. 13, 2021187.68188.79179.00180.06180.062,397,900
Jul. 12, 2021191.42197.75187.42189.25189.251,636,300
Jul. 09, 2021190.88194.78186.75191.23191.231,579,100
Jul. 08, 2021179.83194.22179.50191.38191.382,857,500
Jul. 07, 2021196.00197.50177.56190.66190.664,239,500
Jul. 06, 2021204.00204.77193.71199.56199.562,768,100
Jul. 02, 2021204.80205.45196.50202.83202.832,599,100
Jul. 01, 2021213.40216.83202.00204.36204.362,742,100
Jun. 30, 2021209.69215.28206.94214.14214.142,539,600
Jun. 29, 2021213.59215.22208.01210.88210.882,480,000
Jun. 28, 2021211.25224.45210.20213.25213.254,879,400
Jun. 25, 2021214.00214.20198.50209.51209.5112,692,700
Jun. 24, 2021221.16227.45211.60212.31212.313,863,300
Jun. 23, 2021221.45222.57214.12219.34219.343,555,100
Jun. 22, 2021217.73225.88209.17220.40220.408,200,200
Jun. 21, 2021216.95218.40197.00200.37200.375,120,200
Jun. 18, 2021220.18223.49213.00213.82213.824,320,300
Jun. 17, 2021224.00233.66221.48223.59223.594,608,600
Jun. 16, 2021215.24228.73209.00222.97222.975,564,800
Jun. 15, 2021226.36229.25208.00222.50222.507,301,900
Jun. 14, 2021236.50238.01219.20229.44229.447,132,600
Jun. 11, 2021222.35241.13206.13233.34233.3415,580,800
Jun. 10, 2021282.00288.00211.00220.39220.3922,980,200
Jun. 09, 2021303.12328.00291.51302.56302.5613,429,300
Jun. 08, 2021292.00344.66281.00300.00300.0017,439,100
Jun. 07, 2021258.00282.00255.20280.01280.016,051,500
Jun. 04, 2021256.02265.00245.77248.36248.363,637,500
Jun. 03, 2021265.71274.43242.12258.18258.188,000,000
Jun. 02, 2021248.88294.00244.30282.24282.2416,019,200
Jun. 01, 2021233.48254.98227.07249.02249.029,625,600
May 28, 2021262.97268.80221.43222.00222.0011,751,400
May 27, 2021229.80264.00227.00254.13254.1315,526,300
May 26, 2021229.00248.48225.55242.56242.5621,119,900
May 25, 2021181.00217.11181.00209.43209.4314,887,500
May 24, 2021175.85188.46173.35180.01180.014,664,300
May 21, 2021171.00179.24170.33176.79176.793,654,700
May 20, 2021170.79174.91166.90170.49170.492,478,200
May 19, 2021171.99178.98164.15168.83168.834,825,900
May 18, 2021174.54189.20168.27180.67180.677,738,700
May 17, 2021159.85182.50159.00180.60180.607,462,100
May 14, 2021160.00166.47156.22159.92159.924,293,500
May 13, 2021147.44169.95146.43164.50164.508,873,500
May 12, 2021145.70150.50142.23144.79144.792,731,500
May 11, 2021137.00150.50136.50146.92146.924,684,600
May 10, 2021161.31161.59143.00143.22143.224,806,700
May 07, 2021160.11167.41157.50161.11161.112,934,600
May 06, 2021160.86164.72155.60161.01161.012,942,800
May 05, 2021161.83165.50158.33159.48159.482,805,400
May 04, 2021159.00161.49151.80160.73160.734,007,500
May 03, 2021177.49177.49159.61162.20162.205,261,000
Apr. 30, 2021175.00183.80172.70173.59173.594,433,600
Apr. 29, 2021176.56180.86170.75176.19176.193,760,300
Apr. 28, 2021172.10181.98166.03178.58178.585,788,900
Apr. 27, 2021183.55188.00173.17177.77177.778,932,700
Apr. 26, 2021150.98174.68148.76168.93168.9310,532,100
Apr. 23, 2021149.00153.66144.70151.18151.184,029,100
Apr. 22, 2021159.10159.10146.86151.17151.174,345,800
Apr. 21, 2021158.40162.98155.92158.51158.513,812,800
Apr. 20, 2021164.14164.89153.36158.53158.534,658,600
Apr. 19, 2021171.80175.20162.33164.37164.3710,520,200
Apr. 16, 2021156.00160.20151.25154.69154.695,214,700
Apr. 15, 2021163.00166.25152.80156.44156.447,856,800
Apr. 14, 2021143.57174.09143.00166.53166.5321,138,100
Apr. 13, 2021141.88145.38132.00140.99140.996,806,900
Apr. 12, 2021158.11163.90135.01141.09141.0916,683,600
Apr. 09, 2021169.70171.58153.00158.36158.369,462,400
Apr. 08, 2021185.88185.88164.30170.26170.2610,047,400
Apr. 07, 2021183.22184.50176.11177.97177.974,768,300
Apr. 06, 2021185.21192.00183.56184.50184.506,218,300
Apr. 05, 2021171.00195.00164.81186.95186.9514,070,500
Apr. 01, 2021193.36196.97183.60191.45191.459,334,300
Mar. 31, 2021197.50199.46187.11189.82189.828,393,800
Mar. 30, 2021187.50204.30182.00194.46194.4617,094,900
Mar. 29, 2021180.75193.92173.51181.30181.3010,042,200
Mar. 26, 2021197.68218.93163.26181.00181.0037,430,700
Mar. 25, 2021123.49187.50116.90183.75183.7550,962,300
Mar. 24, 2021157.98166.97118.62120.34120.3424,177,900
Mar. 23, 2021197.50201.75177.55181.75181.7514,429,100
Mar. 22, 2021205.26210.36186.20194.49194.4910,061,500
Mar. 19, 2021195.73227.00182.66200.27200.2724,677,300
Mar. 18, 2021214.00218.88195.65201.75201.7511,764,900
Mar. 17, 2021217.84231.47204.00209.81209.8116,481,600
Mar. 16, 2021203.16220.70172.35208.17208.1735,422,900
Mar. 15, 2021277.52283.00206.00220.14220.1424,100,400
Mar. 12, 2021275.00295.50262.27264.50264.5025,845,900
Mar. 11, 2021241.64281.50232.60260.00260.0028,312,500
Mar. 10, 2021269.43348.50172.00265.00265.0071,570,600
Mar. 09, 2021217.71249.85208.51246.90246.9039,099,300
Mar. 08, 2021154.89210.87146.10194.50194.5063,565,600
Mar. 05, 2021128.17151.53127.50137.74137.7430,733,700
Mar. 04, 2021125.00147.87115.30132.35132.3532,606,900
Mar. 03, 2021122.51127.75113.12124.18124.1819,273,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...