STOCKS END AT SESSION HIGH AS RATE HIKE MODERATION ON TAP

Powell says the time to slow the pace of hikes could come as soon as next month

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	25.90	26.23	24.91	26.21	26.21	3,537,827
Nov 29, 2022	25.58	26.35	25.32	25.60	25.60	2,029,500
Nov 28, 2022	25.79	26.44	25.21	25.29	25.29	2,440,900
Nov 25, 2022	26.50	27.05	26.14	26.17	26.17	1,122,700
Nov 23, 2022	25.92	27.14	25.92	26.70	26.70	2,737,500
Nov 22, 2022	25.13	26.45	24.70	26.30	26.30	4,240,400
Nov 21, 2022	26.66	27.83	24.86	25.16	25.16	4,443,300
Nov 18, 2022	28.16	28.70	26.83	27.60	27.60	3,074,000
Nov 17, 2022	26.30	27.76	26.15	27.76	27.76	2,477,700
Nov 16, 2022	26.62	27.35	26.37	27.14	27.14	2,452,300
Nov 15, 2022	26.59	28.24	26.27	27.59	27.59	5,392,000
Nov 14, 2022	26.30	27.38	25.61	26.05	26.05	4,352,200
Nov 11, 2022	24.78	26.12	24.15	26.10	26.10	3,978,500
Nov 10, 2022	24.62	25.70	23.91	24.88	24.88	6,107,000
Nov 09, 2022	24.55	24.67	21.89	23.11	23.11	8,464,800
Nov 08, 2022	25.33	25.85	24.11	25.14	25.14	4,695,100
Nov 07, 2022	26.25	26.30	24.80	25.76	25.76	3,303,600
Nov 04, 2022	26.60	27.03	25.34	26.51	26.51	4,133,700
Nov 03, 2022	26.00	27.29	26.00	26.29	26.29	3,384,400
Nov 02, 2022	27.90	28.75	26.50	26.62	26.62	4,143,900
Nov 01, 2022	29.40	29.69	27.62	28.39	28.39	5,147,500
Oct 31, 2022	31.22	34.99	27.91	28.31	28.31	24,027,600
Oct 28, 2022	26.88	28.79	26.42	28.17	28.17	8,089,600
Oct 27, 2022	25.75	26.33	25.20	25.93	25.93	2,422,900
Oct 26, 2022	26.37	27.48	25.32	25.42	25.42	3,858,200
Oct 25, 2022	24.82	27.79	24.80	26.87	26.87	7,791,600
Oct 24, 2022	25.00	25.19	24.11	24.71	24.71	3,114,300
Oct 21, 2022	24.15	25.33	24.10	25.30	25.30	3,036,300
Oct 20, 2022	24.65	25.45	24.07	24.41	24.41	5,148,600
Oct 19, 2022	26.00	26.18	24.27	24.54	24.54	5,318,400
Oct 18, 2022	27.10	27.74	26.13	26.67	26.67	4,402,600
Oct 17, 2022	25.37	26.41	25.24	25.96	25.96	3,172,200
Oct 14, 2022	25.77	26.37	24.63	24.63	24.63	2,773,500
Oct 13, 2022	24.42	26.59	23.91	25.56	25.56	3,516,200
Oct 12, 2022	25.96	26.89	25.27	25.36	25.36	3,284,400
Oct 11, 2022	24.87	26.30	23.95	25.27	25.27	4,195,900
Oct 10, 2022	25.37	26.50	24.75	25.00	25.00	2,917,600
Oct 07, 2022	25.84	25.84	24.42	25.35	25.35	3,270,600
Oct 06, 2022	26.29	27.00	25.80	25.99	25.99	2,418,700
Oct 05, 2022	26.77	26.98	25.43	26.39	26.39	2,986,400
Oct 04, 2022	25.95	27.83	25.95	27.60	27.60	4,581,900
Oct 03, 2022	25.14	25.63	24.21	25.38	25.38	2,653,900
Sept 30, 2022	25.03	25.82	24.44	25.13	25.13	3,148,300
Sept 29, 2022	27.08	27.69	24.69	25.46	25.46	4,118,200
Sept 28, 2022	25.89	27.50	25.62	27.31	27.31	2,630,100
Sept 27, 2022	25.47	26.39	25.13	26.13	26.13	4,487,200
Sept 26, 2022	24.66	25.87	24.12	24.48	24.48	3,440,300
Sept 23, 2022	24.15	25.15	24.06	25.04	25.04	3,622,400
Sept 22, 2022	27.17	27.27	24.38	24.70	24.70	4,346,500
Sept 21, 2022	27.45	28.99	26.77	26.86	26.86	3,859,200
Sept 20, 2022	29.28	29.33	27.18	27.54	27.54	3,145,900
Sept 19, 2022	28.34	29.65	28.15	28.96	28.96	3,404,000
Sept 16, 2022	28.33	28.80	27.78	28.64	28.64	4,656,000
Sept 15, 2022	27.86	29.07	27.86	28.61	28.61	3,329,500
Sept 14, 2022	27.56	28.45	26.65	28.13	28.13	3,605,800
Sept 13, 2022	27.40	28.61	27.32	27.85	27.85	3,657,200
Sept 12, 2022	29.03	30.34	28.00	29.24	29.24	6,175,200
Sept 09, 2022	26.30	29.08	26.10	28.92	28.92	7,899,800
Sept 08, 2022	25.00	26.74	24.07	25.83	25.83	14,142,200
Sept 07, 2022	24.73	25.19	23.42	24.04	24.04	12,504,700
Sept 06, 2022	25.75	26.72	24.67	25.14	25.14	7,010,200
Sept 02, 2022	28.26	28.74	26.93	27.36	27.36	4,680,100
Sept 01, 2022	28.00	28.91	26.95	27.63	27.63	5,293,900
Aug 31, 2022	29.25	29.96	28.26	28.64	28.64	5,157,000
Aug 30, 2022	31.62	31.87	29.42	29.84	29.84	5,060,200
Aug 29, 2022	30.48	32.75	30.38	31.55	31.55	4,292,700
Aug 26, 2022	31.50	32.38	30.63	30.94	30.94	4,297,300
Aug 25, 2022	32.84	32.89	31.50	31.96	31.96	4,726,300
Aug 24, 2022	34.00	34.94	32.44	32.50	32.50	5,620,300
Aug 23, 2022	34.70	34.99	33.45	33.53	33.53	4,836,300
Aug 22, 2022	34.31	36.20	34.20	34.50	34.50	5,798,600
Aug 19, 2022	35.18	37.19	34.67	36.49	36.49	9,551,900
Aug 18, 2022	39.27	40.07	37.34	37.93	37.93	8,145,400
Aug 17, 2022	42.18	44.36	40.41	40.52	40.52	9,766,400
Aug 16, 2022	39.17	45.53	38.60	42.19	42.19	23,602,800
Aug 15, 2022	39.75	40.39	38.81	39.68	39.68	5,243,100
Aug 12, 2022	40.00	41.43	39.15	40.74	40.74	5,120,000
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	8,124,200
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	3,988,800
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 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7452+0.0086(+1.1706%)

CRUDE OIL80.49+2.29(+2.93%)

BTC-CAD22,952.02+720.38(+3.24%)

STOCKS END AT SESSION HIGH AS RATE HIKE MODERATION ON TAP

GameStop Corp. (GME)

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7452
+0.0086(+1.1706%)

CRUDE OIL
80.49
+2.29(+2.93%)

BTC-CAD
22,952.02
+720.38(+3.24%)