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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 181.00 | 181.60 | 173.84 | 180.36 | 180.36 | 1,312,900 |
| 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 | 3,278,800 |
| 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 | 1,579,100 |
| 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 |
| May 27, 2021 | 229.80 | 264.00 | 227.00 | 254.13 | 254.13 | 15,526,300 |
| May 26, 2021 | 229.00 | 248.48 | 225.55 | 242.56 | 242.56 | 21,119,900 |
| May 25, 2021 | 181.00 | 217.11 | 181.00 | 209.43 | 209.43 | 14,887,500 |
| May 24, 2021 | 175.85 | 188.46 | 173.35 | 180.01 | 180.01 | 4,664,300 |
| May 21, 2021 | 171.00 | 179.24 | 170.33 | 176.79 | 176.79 | 3,654,700 |
| May 20, 2021 | 170.79 | 174.91 | 166.90 | 170.49 | 170.49 | 2,478,200 |
| May 19, 2021 | 171.99 | 178.98 | 164.15 | 168.83 | 168.83 | 4,825,900 |
| May 18, 2021 | 174.54 | 189.20 | 168.27 | 180.67 | 180.67 | 7,738,700 |
| May 17, 2021 | 159.85 | 182.50 | 159.00 | 180.60 | 180.60 | 7,462,100 |
| May 14, 2021 | 160.00 | 166.47 | 156.22 | 159.92 | 159.92 | 4,293,500 |
| May 13, 2021 | 147.44 | 169.95 | 146.43 | 164.50 | 164.50 | 8,873,500 |
| May 12, 2021 | 145.70 | 150.50 | 142.23 | 144.79 | 144.79 | 2,731,500 |
| May 11, 2021 | 137.00 | 150.50 | 136.50 | 146.92 | 146.92 | 4,684,600 |
| May 10, 2021 | 161.31 | 161.59 | 143.00 | 143.22 | 143.22 | 4,806,700 |
| May 07, 2021 | 160.11 | 167.41 | 157.50 | 161.11 | 161.11 | 2,934,600 |
| May 06, 2021 | 160.86 | 164.72 | 155.60 | 161.01 | 161.01 | 2,942,800 |
| May 05, 2021 | 161.83 | 165.50 | 158.33 | 159.48 | 159.48 | 2,805,400 |
| May 04, 2021 | 159.00 | 161.49 | 151.80 | 160.73 | 160.73 | 4,007,500 |
| May 03, 2021 | 177.49 | 177.49 | 159.61 | 162.20 | 162.20 | 5,261,000 |
| Apr. 30, 2021 | 175.00 | 183.80 | 172.70 | 173.59 | 173.59 | 4,433,600 |
| Apr. 29, 2021 | 176.56 | 180.86 | 170.75 | 176.19 | 176.19 | 3,760,300 |
| Apr. 28, 2021 | 172.10 | 181.98 | 166.03 | 178.58 | 178.58 | 5,788,900 |
| Apr. 27, 2021 | 183.55 | 188.00 | 173.17 | 177.77 | 177.77 | 8,932,700 |
| Apr. 26, 2021 | 150.98 | 174.68 | 148.76 | 168.93 | 168.93 | 10,532,100 |
| Apr. 23, 2021 | 149.00 | 153.66 | 144.70 | 151.18 | 151.18 | 4,029,100 |
| Apr. 22, 2021 | 159.10 | 159.10 | 146.86 | 151.17 | 151.17 | 4,345,800 |
| Apr. 21, 2021 | 158.40 | 162.98 | 155.92 | 158.51 | 158.51 | 3,812,800 |
| Apr. 20, 2021 | 164.14 | 164.89 | 153.36 | 158.53 | 158.53 | 4,658,600 |
| Apr. 19, 2021 | 171.80 | 175.20 | 162.33 | 164.37 | 164.37 | 10,520,200 |
| Apr. 16, 2021 | 156.00 | 160.20 | 151.25 | 154.69 | 154.69 | 5,214,700 |
| Apr. 15, 2021 | 163.00 | 166.25 | 152.80 | 156.44 | 156.44 | 7,856,800 |
| Apr. 14, 2021 | 143.57 | 174.09 | 143.00 | 166.53 | 166.53 | 21,138,100 |
| Apr. 13, 2021 | 141.88 | 145.38 | 132.00 | 140.99 | 140.99 | 6,806,900 |
| Apr. 12, 2021 | 158.11 | 163.90 | 135.01 | 141.09 | 141.09 | 16,683,600 |
| Apr. 09, 2021 | 169.70 | 171.58 | 153.00 | 158.36 | 158.36 | 9,462,400 |
| Apr. 08, 2021 | 185.88 | 185.88 | 164.30 | 170.26 | 170.26 | 10,047,400 |
| Apr. 07, 2021 | 183.22 | 184.50 | 176.11 | 177.97 | 177.97 | 4,768,300 |
| Apr. 06, 2021 | 185.21 | 192.00 | 183.56 | 184.50 | 184.50 | 6,218,300 |
| Apr. 05, 2021 | 171.00 | 195.00 | 164.81 | 186.95 | 186.95 | 14,070,500 |
| Apr. 01, 2021 | 193.36 | 196.97 | 183.60 | 191.45 | 191.45 | 9,334,300 |
| Mar. 31, 2021 | 197.50 | 199.46 | 187.11 | 189.82 | 189.82 | 8,393,800 |
| Mar. 30, 2021 | 187.50 | 204.30 | 182.00 | 194.46 | 194.46 | 17,094,900 |
| Mar. 29, 2021 | 180.75 | 193.92 | 173.51 | 181.30 | 181.30 | 10,042,200 |
| Mar. 26, 2021 | 197.68 | 218.93 | 163.26 | 181.00 | 181.00 | 37,430,700 |
| Mar. 25, 2021 | 123.49 | 187.50 | 116.90 | 183.75 | 183.75 | 50,962,300 |
| Mar. 24, 2021 | 157.98 | 166.97 | 118.62 | 120.34 | 120.34 | 24,177,900 |
| Mar. 23, 2021 | 197.50 | 201.75 | 177.55 | 181.75 | 181.75 | 14,429,100 |
| Mar. 22, 2021 | 205.26 | 210.36 | 186.20 | 194.49 | 194.49 | 10,061,500 |
| Mar. 19, 2021 | 195.73 | 227.00 | 182.66 | 200.27 | 200.27 | 24,677,300 |
| Mar. 18, 2021 | 214.00 | 218.88 | 195.65 | 201.75 | 201.75 | 11,764,900 |
| Mar. 17, 2021 | 217.84 | 231.47 | 204.00 | 209.81 | 209.81 | 16,481,600 |
| Mar. 16, 2021 | 203.16 | 220.70 | 172.35 | 208.17 | 208.17 | 35,422,900 |
| Mar. 15, 2021 | 277.52 | 283.00 | 206.00 | 220.14 | 220.14 | 24,100,400 |
| Mar. 12, 2021 | 275.00 | 295.50 | 262.27 | 264.50 | 264.50 | 25,845,900 |
| Mar. 11, 2021 | 241.64 | 281.50 | 232.60 | 260.00 | 260.00 | 28,312,500 |
| Mar. 10, 2021 | 269.43 | 348.50 | 172.00 | 265.00 | 265.00 | 71,570,600 |
| Mar. 09, 2021 | 217.71 | 249.85 | 208.51 | 246.90 | 246.90 | 39,099,300 |
| Mar. 08, 2021 | 154.89 | 210.87 | 146.10 | 194.50 | 194.50 | 63,565,600 |
| Mar. 05, 2021 | 128.17 | 151.53 | 127.50 | 137.74 | 137.74 | 30,733,700 |
| Mar. 04, 2021 | 125.00 | 147.87 | 115.30 | 132.35 | 132.35 | 32,606,900 |
| Mar. 03, 2021 | 122.51 | 127.75 | 113.12 | 124.18 | 124.18 | 19,273,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
