New Zealand markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.83-0.08 (-0.38%)
At close: 04:00PM EDT
20.89 +0.06 (+0.29%)
After hours: 07:59PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202420.6621.2220.6620.8320.833,912,200
10 Oct 202420.4721.0520.3820.9120.914,180,800
09 Oct 202420.5020.7420.3020.5020.503,914,000
08 Oct 202420.9021.2720.5320.7120.714,840,500
07 Oct 202421.3521.5320.8120.9020.905,988,000
04 Oct 202421.4821.9721.2921.4021.405,286,200
03 Oct 202421.3621.7921.1121.2021.204,665,800
02 Oct 202421.8622.3021.4121.4921.495,673,100
01 Oct 202422.9523.1221.8121.9721.977,189,200
30 Sept 202422.3023.6422.1722.9322.9310,161,700
27 Sept 202422.3923.1021.9722.4822.487,416,500
26 Sept 202422.4022.6421.8722.2922.295,777,500
25 Sept 202422.1622.8322.0722.1822.186,139,700
24 Sept 202422.6122.7221.5422.6322.6312,121,400
23 Sept 202421.5422.5621.2322.3122.3113,969,500
20 Sept 202419.6322.0319.4821.8521.8561,919,200
19 Sept 202419.8920.0319.4719.5119.518,902,600
18 Sept 202420.0520.2619.4219.6519.6510,728,200
17 Sept 202420.2420.5619.9220.1620.166,307,600
16 Sept 202420.4520.5219.9220.0920.095,981,200
13 Sept 202420.4920.9220.3420.6520.658,053,700
12 Sept 202420.4720.7119.9920.4020.409,567,500
11 Sept 202420.8221.0919.3120.6420.6428,921,500
10 Sept 202424.7724.8023.1323.4523.4519,175,500
09 Sept 202423.2425.0223.1624.2524.2514,064,700
06 Sept 202422.4024.4821.8023.9223.9223,884,000
05 Sept 202422.0022.6821.6622.3922.395,101,200
04 Sept 202422.8523.7122.1122.1222.126,700,900
03 Sept 202424.1524.6922.8223.1423.1411,350,500
30 Aug 202421.8223.4821.7323.4223.4215,680,700
29 Aug 202420.5022.4520.4721.5121.5110,428,400
28 Aug 202420.7121.0719.8819.9019.905,219,500
27 Aug 202421.0621.2920.6620.7420.744,118,800
26 Aug 202422.2522.3921.3021.3621.364,780,500
23 Aug 202422.2522.6222.1822.2122.214,056,700
22 Aug 202422.5022.7622.0922.1222.123,382,500
21 Aug 202422.1722.6522.1622.5522.553,163,200
20 Aug 202422.5022.5221.9622.2822.283,570,300
19 Aug 202422.3523.1022.3222.6622.664,543,500
16 Aug 202422.3722.6922.2422.4022.403,641,800
15 Aug 202422.2522.8421.9722.5322.535,361,400
14 Aug 202422.3422.7321.7921.9921.993,489,400
13 Aug 202421.9622.3821.8622.2722.273,913,700
12 Aug 202421.9822.2721.4521.8821.884,449,100
09 Aug 202421.5122.1721.4621.9321.934,828,900
08 Aug 202421.0121.8820.8121.7521.755,439,700
07 Aug 202421.1521.4620.3820.8320.836,101,100
06 Aug 202421.0221.5820.2621.2821.286,505,300
05 Aug 202418.8320.8018.7320.6520.6512,205,900
02 Aug 202420.9521.6120.4321.0721.079,030,000
01 Aug 202422.9223.0921.5621.7121.719,334,400
31 Jul 202422.8623.4522.6122.6722.678,005,800
30 Jul 202423.6023.8922.3422.4022.409,272,400
29 Jul 202424.2324.3823.5423.6023.607,250,200
26 Jul 202424.2824.7724.1124.1324.136,833,900
25 Jul 202423.5924.5923.3623.9523.958,567,700
24 Jul 202425.1525.4523.9324.0124.019,549,200
23 Jul 202425.2225.6824.8925.5025.507,921,700
22 Jul 202424.8425.9824.3825.2225.2214,090,400
19 Jul 202425.5526.3924.8524.9724.9712,763,300
18 Jul 202427.9828.3825.6125.8825.8816,969,700
17 Jul 202428.4029.7927.2427.9827.9823,775,000
16 Jul 202427.7528.8327.3728.5428.5425,594,500
15 Jul 202425.9827.2025.6527.0027.0017,136,400
12 Jul 202425.7626.8925.4226.0526.0516,238,900
11 Jul 202425.4426.0225.0225.5725.5713,032,700
10 Jul 202425.0026.4524.9024.9724.9722,325,400
09 Jul 202424.6025.1824.0024.6024.609,419,800
08 Jul 202424.1225.1423.8524.4524.4511,815,500
05 Jul 202424.1825.0823.8224.1824.1811,782,100
03 Jul 202424.0324.8923.6524.3724.3711,829,500
02 Jul 202423.2424.3223.1023.9823.9813,703,500
01 Jul 202423.3523.7822.3123.3323.3330,689,000
28 Jun 202425.0226.1724.3124.6924.6920,212,000
27 Jun 202424.1026.6924.0625.0925.0934,867,000
26 Jun 202424.6025.3824.0424.2024.2017,903,000
25 Jun 202423.6024.9722.5524.9324.9327,625,600
24 Jun 202423.2624.8323.2423.6523.6522,162,900
21 Jun 202425.2425.8123.5123.9323.9328,004,000
20 Jun 202424.2525.9323.6525.5925.5936,029,300
18 Jun 202424.5825.9723.6124.7024.7038,079,200
17 Jun 202428.5529.1823.7925.2225.2290,351,900
14 Jun 202429.2330.6627.4128.7028.7082,874,400
13 Jun 202426.5629.5825.5629.1229.12107,306,600
12 Jun 202429.1733.7024.8325.4625.46147,986,700
11 Jun 202424.4030.9222.7930.4930.49146,914,700
10 Jun 202428.9729.3423.0624.8324.83131,572,400
07 Jun 202437.6948.0026.1228.2228.22279,054,400
06 Jun 202431.5747.5031.2846.5546.55206,685,800
05 Jun 202426.3031.8426.1131.5731.5773,156,400
04 Jun 202426.2628.0125.2026.5026.5051,662,100
03 Jun 202440.1940.5026.4028.0028.00165,808,300
31 May 202422.5823.7221.6823.1423.1422,174,300
30 May 202421.0222.7020.1022.6122.6124,508,800
29 May 202422.0022.9821.0521.2421.2426,921,200
28 May 202423.1026.6621.1523.7823.78105,077,600
24 May 202418.4219.6817.7019.0019.0041,886,700
23 May 202421.4021.4018.2618.3218.3230,561,100
22 May 202421.5622.2520.7621.1221.1243,521,400
21 May 202422.2422.8520.0422.1222.1249,250,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...