New Zealand markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.95+0.68 (+4.77%)
At close: 04:00PM EST
14.92 -0.03 (-0.20%)
After hours: 07:59PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Dec 202316.9817.4116.8217.3617.363,079,600
22 Dec 202316.7817.2016.4516.9716.973,325,100
21 Dec 202317.1917.3416.5916.9816.983,975,300
20 Dec 202317.5318.3816.8916.9316.935,553,000
19 Dec 202317.8918.5917.2317.7217.725,447,100
18 Dec 202317.2418.5117.1017.8617.867,352,200
15 Dec 202317.4017.5817.0117.2617.267,110,100
14 Dec 202317.1417.8816.8017.4417.4410,750,700
13 Dec 202315.2216.8015.1916.6916.699,086,900
12 Dec 202315.1215.3614.8415.2215.224,210,700
11 Dec 202315.4515.6914.9815.0715.074,961,200
08 Dec 202315.8316.4815.4715.5515.5510,375,400
07 Dec 202313.7116.5213.5616.3616.3619,840,700
06 Dec 202315.3615.7014.6414.8414.8412,691,300
05 Dec 202316.4716.7214.8714.9114.9114,220,100
04 Dec 202315.2917.4114.9116.9816.9820,098,700
01 Dec 202314.5215.9914.5015.3015.3013,347,300
30 Nov 202316.2916.3314.3214.5514.5516,537,200
29 Nov 202315.4917.5614.7016.2516.2561,172,800
28 Nov 202311.9013.5511.8913.4913.4914,192,900
27 Nov 202312.1812.3311.8911.9111.913,710,600
24 Nov 202312.2212.4112.1812.2012.201,232,500
22 Nov 202312.5612.7112.1912.2912.292,358,800
21 Nov 202312.6512.7212.2612.5512.553,710,100
20 Nov 202313.0013.2012.8012.8012.802,294,900
17 Nov 202312.5213.0612.5213.0313.033,414,200
16 Nov 202313.1413.1912.5212.5312.533,425,800
15 Nov 202313.1513.5013.0313.2713.274,121,600
14 Nov 202312.7513.3912.6912.9012.905,187,500
13 Nov 202312.5012.5311.8312.1412.144,318,500
10 Nov 202312.8112.9712.3512.5412.543,872,400
09 Nov 202313.2513.3212.7012.7012.702,750,100
08 Nov 202313.5113.7613.2813.2813.281,705,600
07 Nov 202313.4713.7913.2313.6413.642,354,400
06 Nov 202313.9914.0513.4913.5313.532,164,400
03 Nov 202313.9014.4013.8313.8713.872,963,100
02 Nov 202313.3713.7013.2813.6413.643,566,600
01 Nov 202313.7813.8013.0113.0113.013,430,100
31 Oct 202312.8513.9012.8213.7713.774,574,600
30 Oct 202313.1513.2712.5912.8012.803,475,900
27 Oct 202313.5113.6213.0213.1213.122,481,700
26 Oct 202313.7313.8013.4113.5013.502,036,400
25 Oct 202314.0114.0113.6113.7113.711,967,300
24 Oct 202313.5914.3013.5514.0414.043,738,300
23 Oct 202313.2813.5913.0413.4413.442,785,500
20 Oct 202313.1813.8013.1213.4413.443,657,600
19 Oct 202313.8013.8512.9013.1613.165,808,000
18 Oct 202314.0014.2513.8113.8513.854,045,800
17 Oct 202314.2514.8314.1014.1214.123,842,400
16 Oct 202314.8114.9314.1514.4314.433,508,600
13 Oct 202314.9215.1114.7814.9214.921,823,300
12 Oct 202315.7715.8014.8215.0915.093,180,300
11 Oct 202316.0116.0915.7415.8215.822,098,200
10 Oct 202315.5016.1915.4016.0016.002,915,900
09 Oct 202314.7715.5014.7215.4015.402,276,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...