Canada Markets close in 3 hrs 27 mins

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
185.74-0.28 (-0.15%)
As of 12:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021188.99192.13184.41185.74185.741,539,249
Oct. 18, 2021182.94189.87182.55186.02186.021,584,800
Oct. 15, 2021184.00186.98180.88183.28183.281,197,700
Oct. 14, 2021183.76190.20182.60183.83183.831,673,900
Oct. 13, 2021178.30188.21176.00184.06184.061,927,900
Oct. 12, 2021180.50181.78173.80175.82175.821,233,700
Oct. 11, 2021173.00188.49173.00178.10178.102,684,900
Oct. 08, 2021172.50175.72171.12172.68172.68817,000
Oct. 07, 2021172.00175.20170.54172.12172.121,159,300
Oct. 06, 2021170.06172.96165.81171.07171.071,200,300
Oct. 05, 2021171.19173.17166.70172.18172.181,315,900
Oct. 04, 2021175.95176.95170.77171.36171.361,195,700
Oct. 01, 2021179.40179.49172.25176.91176.911,551,100
Sep. 30, 2021175.00185.45166.79175.47175.473,170,700
Sep. 29, 2021180.09184.48174.61175.92175.921,899,900
Sep. 28, 2021188.00190.81178.00178.60178.601,770,500
Sep. 27, 2021185.92192.05185.87189.48189.481,470,100
Sep. 24, 2021191.00191.72184.11185.16185.161,685,800
Sep. 23, 2021192.33195.75190.60191.24191.241,682,300
Sep. 22, 2021189.64193.50186.29190.14190.142,256,600
Sep. 21, 2021199.36199.36186.00189.95189.952,633,800
Sep. 20, 2021200.00202.85184.55192.20192.203,941,800
Sep. 17, 2021208.02212.49200.78204.97204.973,945,900
Sep. 16, 2021202.33216.55201.15206.37206.373,058,200
Sep. 15, 2021197.00204.87193.75204.52204.522,310,400
Sep. 14, 2021200.65204.62195.00199.24199.242,141,600
Sep. 13, 2021193.75208.88191.50203.40203.404,334,100
Sep. 10, 2021198.41202.16190.00190.41190.413,037,000
Sep. 09, 2021180.09202.00178.00199.18199.187,511,500
Sep. 08, 2021201.86206.88190.68198.80198.805,173,600
Sep. 07, 2021206.25209.90196.10199.00199.002,496,300
Sep. 03, 2021212.05216.27198.84202.75202.752,658,600
Sep. 02, 2021213.86214.80206.30213.52213.521,852,000
Sep. 01, 2021224.00231.44208.02212.97212.974,453,800
Aug. 31, 2021212.70222.30211.46218.24218.243,574,700
Aug. 30, 2021205.00218.19203.02209.20209.203,309,600
Aug. 27, 2021207.70213.00200.02204.95204.953,224,900
Aug. 26, 2021200.68217.00199.00205.22205.226,238,600
Aug. 25, 2021206.65227.00193.00199.65199.6512,861,100
Aug. 24, 2021166.29225.00165.15210.29210.2914,652,200
Aug. 23, 2021162.38167.29159.55164.89164.891,343,000
Aug. 20, 2021153.80160.09153.24159.30159.301,151,700
Aug. 19, 2021156.77157.99150.78152.90152.901,196,500
Aug. 18, 2021163.25165.60156.75157.05157.051,411,800
Aug. 17, 2021161.19169.48161.10163.55163.551,215,900
Aug. 16, 2021161.00169.88159.16163.93163.931,572,600
Aug. 13, 2021160.47163.55157.41162.52162.521,012,700
Aug. 12, 2021159.88164.28157.33162.35162.351,317,800
Aug. 11, 2021158.43159.05154.62158.78158.78945,400
Aug. 10, 2021161.36166.90155.35159.05159.051,623,300
Aug. 09, 2021151.80164.71150.66161.13161.132,249,200
Aug. 06, 2021154.59156.50150.31151.77151.771,348,100
Aug. 05, 2021148.00157.60145.22153.44153.442,412,100
Aug. 04, 2021152.73157.79145.69146.80146.802,393,500
Aug. 03, 2021156.74158.89148.20152.75152.7514,450,600
Aug. 02, 2021162.00163.59155.06157.65157.652,532,900
Jul. 30, 2021165.00167.22158.87161.12161.122,373,500
Jul. 29, 2021170.60173.89164.51164.86164.862,240,000
Jul. 28, 2021175.72177.12164.27169.12169.124,100,800
Jul. 27, 2021183.00185.00176.66178.54178.541,214,800
Jul. 26, 2021180.36186.04178.76183.94183.941,260,600
Jul. 23, 2021181.00181.60173.84180.36180.361,316,200
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, 2021170.15179.47166.30169.04169.043,287,900
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, 2021190.88194.78186.75191.23191.231,582,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...