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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 188.99 | 192.13 | 184.41 | 185.74 | 185.74 | 1,539,249 |
| Oct. 18, 2021 | 182.94 | 189.87 | 182.55 | 186.02 | 186.02 | 1,584,800 |
| Oct. 15, 2021 | 184.00 | 186.98 | 180.88 | 183.28 | 183.28 | 1,197,700 |
| Oct. 14, 2021 | 183.76 | 190.20 | 182.60 | 183.83 | 183.83 | 1,673,900 |
| Oct. 13, 2021 | 178.30 | 188.21 | 176.00 | 184.06 | 184.06 | 1,927,900 |
| Oct. 12, 2021 | 180.50 | 181.78 | 173.80 | 175.82 | 175.82 | 1,233,700 |
| Oct. 11, 2021 | 173.00 | 188.49 | 173.00 | 178.10 | 178.10 | 2,684,900 |
| Oct. 08, 2021 | 172.50 | 175.72 | 171.12 | 172.68 | 172.68 | 817,000 |
| Oct. 07, 2021 | 172.00 | 175.20 | 170.54 | 172.12 | 172.12 | 1,159,300 |
| Oct. 06, 2021 | 170.06 | 172.96 | 165.81 | 171.07 | 171.07 | 1,200,300 |
| Oct. 05, 2021 | 171.19 | 173.17 | 166.70 | 172.18 | 172.18 | 1,315,900 |
| Oct. 04, 2021 | 175.95 | 176.95 | 170.77 | 171.36 | 171.36 | 1,195,700 |
| Oct. 01, 2021 | 179.40 | 179.49 | 172.25 | 176.91 | 176.91 | 1,551,100 |
| Sep. 30, 2021 | 175.00 | 185.45 | 166.79 | 175.47 | 175.47 | 3,170,700 |
| Sep. 29, 2021 | 180.09 | 184.48 | 174.61 | 175.92 | 175.92 | 1,899,900 |
| Sep. 28, 2021 | 188.00 | 190.81 | 178.00 | 178.60 | 178.60 | 1,770,500 |
| Sep. 27, 2021 | 185.92 | 192.05 | 185.87 | 189.48 | 189.48 | 1,470,100 |
| Sep. 24, 2021 | 191.00 | 191.72 | 184.11 | 185.16 | 185.16 | 1,685,800 |
| Sep. 23, 2021 | 192.33 | 195.75 | 190.60 | 191.24 | 191.24 | 1,682,300 |
| Sep. 22, 2021 | 189.64 | 193.50 | 186.29 | 190.14 | 190.14 | 2,256,600 |
| Sep. 21, 2021 | 199.36 | 199.36 | 186.00 | 189.95 | 189.95 | 2,633,800 |
| Sep. 20, 2021 | 200.00 | 202.85 | 184.55 | 192.20 | 192.20 | 3,941,800 |
| Sep. 17, 2021 | 208.02 | 212.49 | 200.78 | 204.97 | 204.97 | 3,945,900 |
| Sep. 16, 2021 | 202.33 | 216.55 | 201.15 | 206.37 | 206.37 | 3,058,200 |
| Sep. 15, 2021 | 197.00 | 204.87 | 193.75 | 204.52 | 204.52 | 2,310,400 |
| Sep. 14, 2021 | 200.65 | 204.62 | 195.00 | 199.24 | 199.24 | 2,141,600 |
| Sep. 13, 2021 | 193.75 | 208.88 | 191.50 | 203.40 | 203.40 | 4,334,100 |
| Sep. 10, 2021 | 198.41 | 202.16 | 190.00 | 190.41 | 190.41 | 3,037,000 |
| Sep. 09, 2021 | 180.09 | 202.00 | 178.00 | 199.18 | 199.18 | 7,511,500 |
| Sep. 08, 2021 | 201.86 | 206.88 | 190.68 | 198.80 | 198.80 | 5,173,600 |
| Sep. 07, 2021 | 206.25 | 209.90 | 196.10 | 199.00 | 199.00 | 2,496,300 |
| Sep. 03, 2021 | 212.05 | 216.27 | 198.84 | 202.75 | 202.75 | 2,658,600 |
| Sep. 02, 2021 | 213.86 | 214.80 | 206.30 | 213.52 | 213.52 | 1,852,000 |
| Sep. 01, 2021 | 224.00 | 231.44 | 208.02 | 212.97 | 212.97 | 4,453,800 |
| Aug. 31, 2021 | 212.70 | 222.30 | 211.46 | 218.24 | 218.24 | 3,574,700 |
| Aug. 30, 2021 | 205.00 | 218.19 | 203.02 | 209.20 | 209.20 | 3,309,600 |
| Aug. 27, 2021 | 207.70 | 213.00 | 200.02 | 204.95 | 204.95 | 3,224,900 |
| Aug. 26, 2021 | 200.68 | 217.00 | 199.00 | 205.22 | 205.22 | 6,238,600 |
| Aug. 25, 2021 | 206.65 | 227.00 | 193.00 | 199.65 | 199.65 | 12,861,100 |
| Aug. 24, 2021 | 166.29 | 225.00 | 165.15 | 210.29 | 210.29 | 14,652,200 |
| Aug. 23, 2021 | 162.38 | 167.29 | 159.55 | 164.89 | 164.89 | 1,343,000 |
| Aug. 20, 2021 | 153.80 | 160.09 | 153.24 | 159.30 | 159.30 | 1,151,700 |
| Aug. 19, 2021 | 156.77 | 157.99 | 150.78 | 152.90 | 152.90 | 1,196,500 |
| Aug. 18, 2021 | 163.25 | 165.60 | 156.75 | 157.05 | 157.05 | 1,411,800 |
| Aug. 17, 2021 | 161.19 | 169.48 | 161.10 | 163.55 | 163.55 | 1,215,900 |
| Aug. 16, 2021 | 161.00 | 169.88 | 159.16 | 163.93 | 163.93 | 1,572,600 |
| Aug. 13, 2021 | 160.47 | 163.55 | 157.41 | 162.52 | 162.52 | 1,012,700 |
| Aug. 12, 2021 | 159.88 | 164.28 | 157.33 | 162.35 | 162.35 | 1,317,800 |
| Aug. 11, 2021 | 158.43 | 159.05 | 154.62 | 158.78 | 158.78 | 945,400 |
| Aug. 10, 2021 | 161.36 | 166.90 | 155.35 | 159.05 | 159.05 | 1,623,300 |
| Aug. 09, 2021 | 151.80 | 164.71 | 150.66 | 161.13 | 161.13 | 2,249,200 |
| Aug. 06, 2021 | 154.59 | 156.50 | 150.31 | 151.77 | 151.77 | 1,348,100 |
| Aug. 05, 2021 | 148.00 | 157.60 | 145.22 | 153.44 | 153.44 | 2,412,100 |
| Aug. 04, 2021 | 152.73 | 157.79 | 145.69 | 146.80 | 146.80 | 2,393,500 |
| Aug. 03, 2021 | 156.74 | 158.89 | 148.20 | 152.75 | 152.75 | 14,450,600 |
| Aug. 02, 2021 | 162.00 | 163.59 | 155.06 | 157.65 | 157.65 | 2,532,900 |
| Jul. 30, 2021 | 165.00 | 167.22 | 158.87 | 161.12 | 161.12 | 2,373,500 |
| Jul. 29, 2021 | 170.60 | 173.89 | 164.51 | 164.86 | 164.86 | 2,240,000 |
| Jul. 28, 2021 | 175.72 | 177.12 | 164.27 | 169.12 | 169.12 | 4,100,800 |
| Jul. 27, 2021 | 183.00 | 185.00 | 176.66 | 178.54 | 178.54 | 1,214,800 |
| Jul. 26, 2021 | 180.36 | 186.04 | 178.76 | 183.94 | 183.94 | 1,260,600 |
| Jul. 23, 2021 | 181.00 | 181.60 | 173.84 | 180.36 | 180.36 | 1,316,200 |
| Jul. 22, 2021 | 185.30 | 187.69 | 176.15 | 178.85 | 178.85 | 1,413,000 |
| Jul. 21, 2021 | 187.79 | 195.51 | 182.11 | 185.81 | 185.81 | 2,229,200 |
| Jul. 20, 2021 | 173.90 | 193.64 | 172.42 | 191.18 | 191.18 | 3,101,100 |
| Jul. 19, 2021 | 163.30 | 176.00 | 161.22 | 173.49 | 173.49 | 2,436,900 |
| Jul. 16, 2021 | 170.15 | 179.47 | 166.30 | 169.04 | 169.04 | 3,287,900 |
| Jul. 15, 2021 | 160.00 | 171.99 | 158.01 | 166.82 | 166.82 | 4,298,600 |
| Jul. 14, 2021 | 180.49 | 182.38 | 165.07 | 167.62 | 167.62 | 3,913,800 |
| Jul. 13, 2021 | 187.68 | 188.79 | 179.00 | 180.06 | 180.06 | 2,397,900 |
| Jul. 12, 2021 | 191.42 | 197.75 | 187.42 | 189.25 | 189.25 | 1,636,300 |
| Jul. 09, 2021 | 190.88 | 194.78 | 186.75 | 191.23 | 191.23 | 1,582,900 |
| Jul. 08, 2021 | 179.83 | 194.22 | 179.50 | 191.38 | 191.38 | 2,857,500 |
| Jul. 07, 2021 | 196.00 | 197.50 | 177.56 | 190.66 | 190.66 | 4,239,500 |
| Jul. 06, 2021 | 204.00 | 204.77 | 193.71 | 199.56 | 199.56 | 2,768,100 |
| Jul. 02, 2021 | 204.80 | 205.45 | 196.50 | 202.83 | 202.83 | 2,599,100 |
| Jul. 01, 2021 | 213.40 | 216.83 | 202.00 | 204.36 | 204.36 | 2,742,100 |
| Jun. 30, 2021 | 209.69 | 215.28 | 206.94 | 214.14 | 214.14 | 2,539,600 |
| Jun. 29, 2021 | 213.59 | 215.22 | 208.01 | 210.88 | 210.88 | 2,480,000 |
| Jun. 28, 2021 | 211.25 | 224.45 | 210.20 | 213.25 | 213.25 | 4,879,400 |
| Jun. 25, 2021 | 214.00 | 214.20 | 198.50 | 209.51 | 209.51 | 12,692,700 |
| Jun. 24, 2021 | 221.16 | 227.45 | 211.60 | 212.31 | 212.31 | 3,863,300 |
| Jun. 23, 2021 | 221.45 | 222.57 | 214.12 | 219.34 | 219.34 | 3,555,100 |
| Jun. 22, 2021 | 217.73 | 225.88 | 209.17 | 220.40 | 220.40 | 8,200,200 |
| Jun. 21, 2021 | 216.95 | 218.40 | 197.00 | 200.37 | 200.37 | 5,120,200 |
| Jun. 18, 2021 | 220.18 | 223.49 | 213.00 | 213.82 | 213.82 | 4,320,300 |
| Jun. 17, 2021 | 224.00 | 233.66 | 221.48 | 223.59 | 223.59 | 4,608,600 |
| Jun. 16, 2021 | 215.24 | 228.73 | 209.00 | 222.97 | 222.97 | 5,564,800 |
| Jun. 15, 2021 | 226.36 | 229.25 | 208.00 | 222.50 | 222.50 | 7,301,900 |
| Jun. 14, 2021 | 236.50 | 238.01 | 219.20 | 229.44 | 229.44 | 7,132,600 |
| Jun. 11, 2021 | 222.35 | 241.13 | 206.13 | 233.34 | 233.34 | 15,580,800 |
| Jun. 10, 2021 | 282.00 | 288.00 | 211.00 | 220.39 | 220.39 | 22,980,200 |
| Jun. 09, 2021 | 303.12 | 328.00 | 291.51 | 302.56 | 302.56 | 13,429,300 |
| Jun. 08, 2021 | 292.00 | 344.66 | 281.00 | 300.00 | 300.00 | 17,439,100 |
| Jun. 07, 2021 | 258.00 | 282.00 | 255.20 | 280.01 | 280.01 | 6,051,500 |
| Jun. 04, 2021 | 256.02 | 265.00 | 245.77 | 248.36 | 248.36 | 3,637,500 |
| Jun. 03, 2021 | 265.71 | 274.43 | 242.12 | 258.18 | 258.18 | 8,000,000 |
| Jun. 02, 2021 | 248.88 | 294.00 | 244.30 | 282.24 | 282.24 | 16,019,200 |
| Jun. 01, 2021 | 233.48 | 254.98 | 227.07 | 249.02 | 249.02 | 9,625,600 |
| May 28, 2021 | 262.97 | 268.80 | 221.43 | 222.00 | 222.00 | 11,751,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
