New Zealand markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.22-3.48 (-12.13%)
At close: 04:00PM EDT
24.86 -0.36 (-1.43%)
Pre-market: 06:37AM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202428.5529.1823.7925.2225.2289,764,000
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
20 May 202421.5423.4018.9423.1423.1455,261,600
17 May 202421.8622.4119.7022.2122.2196,079,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...