New Zealand markets open in 5 hours 4 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.64-2.57 (-11.57%)
As of 12:56PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202421.5422.8218.9419.6419.6434,644,012
17 May 202421.8622.4119.7022.2122.2194,564,600
16 May 202433.9835.2427.5927.6727.6776,177,600
15 May 202440.3142.3531.0039.5539.55131,790,100
14 May 202464.8364.8336.0048.7548.75206,979,100
13 May 202426.3438.2024.7730.4530.45187,241,700
10 May 202417.9320.2016.8817.4617.4636,831,900
09 May 202415.9018.5115.3518.0118.0125,759,300
08 May 202416.0517.2415.3315.9215.9224,775,100
07 May 202415.8517.2914.9316.3116.3124,308,600
06 May 202414.9917.4013.6216.3116.3148,018,700
03 May 202412.4217.4512.3116.4716.4736,292,400
02 May 202411.1112.8810.9612.7612.768,654,800
01 May 202411.0311.3210.7010.9110.912,653,200
30 Apr 202411.1811.3010.9111.0911.092,866,500
29 Apr 202411.8411.9611.1811.2911.293,821,500
26 Apr 202411.1812.1911.0011.9011.907,685,100
25 Apr 202410.7011.2110.4811.2111.214,903,800
24 Apr 202410.1610.9410.1610.9310.934,829,600
23 Apr 202410.0510.2810.0110.1610.162,511,800
22 Apr 202410.4110.4510.0110.0110.013,261,000
19 Apr 202410.2010.5010.2010.4210.422,455,100
18 Apr 202410.3210.6310.2710.3110.312,175,400
17 Apr 202410.4410.5910.3010.3010.302,096,700
16 Apr 202410.0010.559.9510.3710.374,162,100
15 Apr 202410.8110.8410.0610.0610.065,086,300
12 Apr 202411.2111.2310.7610.7710.773,196,300
11 Apr 202410.9111.3910.8011.2911.293,802,100
10 Apr 202410.9011.0710.7510.8510.853,546,200
09 Apr 202410.8511.1810.7311.0111.013,514,400
08 Apr 202411.3011.3710.8310.8310.833,659,100
05 Apr 202411.3011.5010.9711.2511.254,750,800
04 Apr 202411.5011.8311.3811.5311.534,347,000
03 Apr 202411.2211.5010.9011.3811.384,331,500
02 Apr 202411.8411.9911.2611.2811.286,327,700
01 Apr 202412.6312.6711.5511.9911.999,207,100
28 Mar 202413.1913.1912.4712.5212.528,473,500
27 Mar 202413.0513.7212.8013.1713.1717,871,300
26 Mar 202415.1515.6314.7515.5015.5017,245,800
25 Mar 202413.4215.1513.3115.1215.1210,416,300
22 Mar 202413.7613.9513.0113.1013.104,400,000
21 Mar 202413.5614.0213.4813.6613.663,382,800
20 Mar 202413.4713.7913.2113.4813.483,921,300
19 Mar 202413.7613.8913.3013.4113.413,894,700
18 Mar 202414.2514.3013.9013.9113.913,490,800
15 Mar 202414.5514.8314.2114.2414.244,476,500
14 Mar 202414.8015.0214.4014.6314.632,534,200
13 Mar 202414.6915.2014.6214.8714.872,898,100
12 Mar 202414.3514.8414.0914.7214.722,382,600
11 Mar 202414.6414.9414.3614.4314.432,111,900
08 Mar 202415.4015.6314.5214.6514.653,165,700
07 Mar 202415.2615.5115.0515.2615.262,111,900
06 Mar 202415.2215.8914.9415.2615.263,818,100
05 Mar 202414.9515.2814.7815.0015.003,152,700
04 Mar 202414.9315.5914.8315.2215.224,367,600
01 Mar 202414.1815.0913.9914.9514.954,890,900
29 Feb 202414.3414.6514.0314.2714.272,638,700
28 Feb 202414.0014.4713.8914.2414.242,440,700
27 Feb 202413.7014.2913.6814.2114.212,795,500
26 Feb 202413.3113.7513.2013.6813.682,278,600
23 Feb 202413.3013.7913.1213.5113.512,319,700
22 Feb 202413.5013.6513.3413.3613.361,817,800
21 Feb 202413.4613.6713.2313.4113.411,731,300
20 Feb 202413.9614.0513.1613.4913.493,784,500
16 Feb 202414.4614.5314.1014.1214.122,297,200
15 Feb 202414.5414.7514.2314.5114.512,400,500
14 Feb 202414.3314.4314.0514.4114.412,504,400
13 Feb 202414.2014.4013.7714.1714.173,788,700
12 Feb 202414.5815.2214.5314.7314.732,750,100
09 Feb 202414.3715.2314.3014.6614.663,575,300
08 Feb 202414.0114.4413.8914.3514.351,838,300
07 Feb 202414.1214.3013.7814.0714.071,947,800
06 Feb 202413.6014.3013.4314.1014.103,047,800
05 Feb 202414.5014.6113.4013.4613.464,361,500
02 Feb 202414.1514.9214.0814.7314.732,922,600
01 Feb 202414.3414.4214.0214.4214.422,220,200
31 Jan 202414.4014.8314.2214.2314.232,684,700
30 Jan 202414.5414.8214.5114.5514.551,652,600
29 Jan 202414.5014.8114.3214.7814.782,164,200
26 Jan 202414.4414.7214.4114.4914.492,288,800
25 Jan 202413.9714.5413.9214.5214.523,635,900
24 Jan 202414.2814.3813.8213.9513.952,513,800
23 Jan 202415.0015.0214.0514.1814.183,495,300
22 Jan 202414.5015.1614.3014.9014.903,606,500
19 Jan 202414.3614.6014.0914.5114.512,391,500
18 Jan 202414.2014.7714.0514.2914.293,906,000
17 Jan 202413.8614.1113.7114.0814.082,706,200
16 Jan 202414.6014.6213.9313.9813.983,581,200
12 Jan 202415.3015.6214.7314.7514.752,475,500
11 Jan 202415.6515.8015.2415.2515.252,992,200
10 Jan 202415.1215.7614.9715.7315.733,191,700
09 Jan 202415.5915.6215.1215.1615.163,105,300
08 Jan 202415.7816.1215.7015.7915.793,031,100
05 Jan 202416.1616.5215.9615.9615.962,615,700
04 Jan 202416.5116.7516.3116.3616.362,671,500
03 Jan 202416.3016.8315.9016.6916.694,193,600
02 Jan 202417.2517.6016.5816.6716.674,428,000
29 Dec 202318.0418.1617.4617.5317.534,524,200
28 Dec 202318.0518.3217.8518.0718.073,574,800
27 Dec 202317.4318.3717.3718.3718.374,800,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...