Canada markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.93+0.77 (+7.58%)
At close: 04:00PM EDT
10.73 -0.20 (-1.83%)
After hours: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.1610.9410.1610.9310.934,754,151
Apr 23, 202410.0510.2810.0110.1610.162,511,800
Apr 22, 202410.4110.4510.0110.0110.013,261,000
Apr 19, 202410.2010.5010.2010.4210.422,455,100
Apr 18, 202410.3210.6310.2710.3110.312,175,400
Apr 17, 202410.4410.5910.3010.3010.302,096,700
Apr 16, 202410.0010.559.9510.3710.374,162,100
Apr 15, 202410.8110.8410.0610.0610.065,086,300
Apr 12, 202411.2111.2310.7610.7710.773,196,300
Apr 11, 202410.9111.3910.8011.2911.293,802,100
Apr 10, 202410.9011.0710.7510.8510.853,546,200
Apr 09, 202410.8511.1810.7311.0111.013,514,400
Apr 08, 202411.3011.3710.8310.8310.833,659,100
Apr 05, 202411.3011.5010.9711.2511.254,750,800
Apr 04, 202411.5011.8311.3811.5311.534,347,000
Apr 03, 202411.2211.5010.9011.3811.384,331,500
Apr 02, 202411.8411.9911.2611.2811.286,327,700
Apr 01, 202412.6312.6711.5511.9911.999,207,100
Mar 28, 202413.1913.1912.4712.5212.528,473,500
Mar 27, 202413.0513.7212.8013.1713.1717,871,300
Mar 26, 202415.1515.6314.7515.5015.5017,245,800
Mar 25, 202413.4215.1513.3115.1215.1210,416,300
Mar 22, 202413.7613.9513.0113.1013.104,400,000
Mar 21, 202413.5614.0213.4813.6613.663,382,800
Mar 20, 202413.4713.7913.2113.4813.483,921,300
Mar 19, 202413.7613.8913.3013.4113.413,894,700
Mar 18, 202414.2514.3013.9013.9113.913,490,800
Mar 15, 202414.5514.8314.2114.2414.244,476,500
Mar 14, 202414.8015.0214.4014.6314.632,534,200
Mar 13, 202414.6915.2014.6214.8714.872,898,100
Mar 12, 202414.3514.8414.0914.7214.722,382,600
Mar 11, 202414.6414.9414.3614.4314.432,111,900
Mar 08, 202415.4015.6314.5214.6514.653,165,700
Mar 07, 202415.2615.5115.0515.2615.262,111,900
Mar 06, 202415.2215.8914.9415.2615.263,818,100
Mar 05, 202414.9515.2814.7815.0015.003,152,700
Mar 04, 202414.9315.5914.8315.2215.224,367,600
Mar 01, 202414.1815.0913.9914.9514.954,890,900
Feb 29, 202414.3414.6514.0314.2714.272,638,700
Feb 28, 202414.0014.4713.8914.2414.242,440,700
Feb 27, 202413.7014.2913.6814.2114.212,795,500
Feb 26, 202413.3113.7513.2013.6813.682,278,600
Feb 23, 202413.3013.7913.1213.5113.512,319,700
Feb 22, 202413.5013.6513.3413.3613.361,817,800
Feb 21, 202413.4613.6713.2313.4113.411,731,300
Feb 20, 202413.9614.0513.1613.4913.493,784,500
Feb 16, 202414.4614.5314.1014.1214.122,297,200
Feb 15, 202414.5414.7514.2314.5114.512,400,500
Feb 14, 202414.3314.4314.0514.4114.412,504,400
Feb 13, 202414.2014.4013.7714.1714.173,788,700
Feb 12, 202414.5815.2214.5314.7314.732,750,100
Feb 09, 202414.3715.2314.3014.6614.663,575,300
Feb 08, 202414.0114.4413.8914.3514.351,838,300
Feb 07, 202414.1214.3013.7814.0714.071,947,800
Feb 06, 202413.6014.3013.4314.1014.103,047,800
Feb 05, 202414.5014.6113.4013.4613.464,361,500
Feb 02, 202414.1514.9214.0814.7314.732,922,600
Feb 01, 202414.3414.4214.0214.4214.422,220,200
Jan 31, 202414.4014.8314.2214.2314.232,684,700
Jan 30, 202414.5414.8214.5114.5514.551,652,600
Jan 29, 202414.5014.8114.3214.7814.782,164,200
Jan 26, 202414.4414.7214.4114.4914.492,288,800
Jan 25, 202413.9714.5413.9214.5214.523,635,900
Jan 24, 202414.2814.3813.8213.9513.952,513,800
Jan 23, 202415.0015.0214.0514.1814.183,495,300
Jan 22, 202414.5015.1614.3014.9014.903,606,500
Jan 19, 202414.3614.6014.0914.5114.512,391,500
Jan 18, 202414.2014.7714.0514.2914.293,906,000
Jan 17, 202413.8614.1113.7114.0814.082,706,200
Jan 16, 202414.6014.6213.9313.9813.983,581,200
Jan 12, 202415.3015.6214.7314.7514.752,475,500
Jan 11, 202415.6515.8015.2415.2515.252,992,200
Jan 10, 202415.1215.7614.9715.7315.733,191,700
Jan 09, 202415.5915.6215.1215.1615.163,105,300
Jan 08, 202415.7816.1215.7015.7915.793,031,100
Jan 05, 202416.1616.5215.9615.9615.962,615,700
Jan 04, 202416.5116.7516.3116.3616.362,671,500
Jan 03, 202416.3016.8315.9016.6916.694,193,600
Jan 02, 202417.2517.6016.5816.6716.674,428,000
Dec 29, 202318.0418.1617.4617.5317.534,524,200
Dec 28, 202318.0518.3217.8518.0718.073,574,800
Dec 27, 202317.4318.3717.3718.3718.374,800,100
Dec 26, 202316.9817.4116.8217.3617.363,079,600
Dec 22, 202316.7817.2016.4516.9716.973,325,100
Dec 21, 202317.1917.3416.5916.9816.983,975,300
Dec 20, 202317.5318.3816.8916.9316.935,553,000
Dec 19, 202317.8918.5917.2317.7217.725,447,100
Dec 18, 202317.2418.5117.1017.8617.867,352,200
Dec 15, 202317.4017.5817.0117.2617.267,110,100
Dec 14, 202317.1417.8816.8017.4417.4410,750,700
Dec 13, 202315.2216.8015.1916.6916.699,086,900
Dec 12, 202315.1215.3614.8415.2215.224,210,700
Dec 11, 202315.4515.6914.9815.0715.074,961,200
Dec 08, 202315.8316.4815.4715.5515.5510,375,400
Dec 07, 202313.7116.5213.5616.3616.3619,840,700
Dec 06, 202315.3615.7014.6414.8414.8412,691,300
Dec 05, 202316.4716.7214.8714.9114.9114,220,100
Dec 04, 202315.2917.4114.9116.9816.9820,098,700
Dec 01, 202314.5215.9914.5015.3015.3013,347,300
Nov 30, 202316.2916.3314.3214.5514.5516,537,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...