GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.28 | 24.77 | 24.11 | 24.13 | 24.13 | 6,796,000 |
| 25 Jul 2024 | 23.59 | 24.59 | 23.36 | 23.95 | 23.95 | 8,567,700 |
| 24 Jul 2024 | 25.15 | 25.45 | 23.93 | 24.01 | 24.01 | 9,549,200 |
| 23 Jul 2024 | 25.22 | 25.68 | 24.89 | 25.50 | 25.50 | 7,921,700 |
| 22 Jul 2024 | 24.84 | 25.98 | 24.38 | 25.22 | 25.22 | 14,090,400 |
| 19 Jul 2024 | 25.55 | 26.39 | 24.85 | 24.97 | 24.97 | 12,763,300 |
| 18 Jul 2024 | 27.98 | 28.38 | 25.61 | 25.88 | 25.88 | 16,969,700 |
| 17 Jul 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 27.98 | 23,775,000 |
| 16 Jul 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 28.54 | 25,594,500 |
| 15 Jul 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 27.00 | 17,136,400 |
| 12 Jul 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 26.05 | 16,238,900 |
| 11 Jul 2024 | 25.44 | 26.02 | 25.02 | 25.57 | 25.57 | 13,032,700 |
| 10 Jul 2024 | 25.00 | 26.45 | 24.90 | 24.97 | 24.97 | 22,325,400 |
| 09 Jul 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 24.60 | 9,419,800 |
| 08 Jul 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 24.45 | 11,815,500 |
| 05 Jul 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 24.18 | 11,782,100 |
| 03 Jul 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 24.37 | 11,829,500 |
| 02 Jul 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 23.98 | 13,703,500 |
| 01 Jul 2024 | 23.35 | 23.78 | 22.31 | 23.33 | 23.33 | 30,689,000 |
| 28 Jun 2024 | 25.02 | 26.17 | 24.31 | 24.69 | 24.69 | 20,212,000 |
| 27 Jun 2024 | 24.10 | 26.69 | 24.06 | 25.09 | 25.09 | 34,867,000 |
| 26 Jun 2024 | 24.60 | 25.38 | 24.04 | 24.20 | 24.20 | 17,903,000 |
| 25 Jun 2024 | 23.60 | 24.97 | 22.55 | 24.93 | 24.93 | 27,625,600 |
| 24 Jun 2024 | 23.26 | 24.83 | 23.24 | 23.65 | 23.65 | 22,162,900 |
| 21 Jun 2024 | 25.24 | 25.81 | 23.51 | 23.93 | 23.93 | 28,004,000 |
| 20 Jun 2024 | 24.25 | 25.93 | 23.65 | 25.59 | 25.59 | 36,029,300 |
| 18 Jun 2024 | 24.58 | 25.97 | 23.61 | 24.70 | 24.70 | 38,079,200 |
| 17 Jun 2024 | 28.55 | 29.18 | 23.79 | 25.22 | 25.22 | 90,351,900 |
| 14 Jun 2024 | 29.23 | 30.66 | 27.41 | 28.70 | 28.70 | 82,874,400 |
| 13 Jun 2024 | 26.56 | 29.58 | 25.56 | 29.12 | 29.12 | 107,306,600 |
| 12 Jun 2024 | 29.17 | 33.70 | 24.83 | 25.46 | 25.46 | 147,986,700 |
| 11 Jun 2024 | 24.40 | 30.92 | 22.79 | 30.49 | 30.49 | 146,914,700 |
| 10 Jun 2024 | 28.97 | 29.34 | 23.06 | 24.83 | 24.83 | 131,572,400 |
| 07 Jun 2024 | 37.69 | 48.00 | 26.12 | 28.22 | 28.22 | 279,054,400 |
| 06 Jun 2024 | 31.57 | 47.50 | 31.28 | 46.55 | 46.55 | 206,685,800 |
| 05 Jun 2024 | 26.30 | 31.84 | 26.11 | 31.57 | 31.57 | 73,156,400 |
| 04 Jun 2024 | 26.26 | 28.01 | 25.20 | 26.50 | 26.50 | 51,662,100 |
| 03 Jun 2024 | 40.19 | 40.50 | 26.40 | 28.00 | 28.00 | 165,808,300 |
| 31 May 2024 | 22.58 | 23.72 | 21.68 | 23.14 | 23.14 | 22,174,300 |
| 30 May 2024 | 21.02 | 22.70 | 20.10 | 22.61 | 22.61 | 24,508,800 |
| 29 May 2024 | 22.00 | 22.98 | 21.05 | 21.24 | 21.24 | 26,921,200 |
| 28 May 2024 | 23.10 | 26.66 | 21.15 | 23.78 | 23.78 | 105,077,600 |
| 24 May 2024 | 18.42 | 19.68 | 17.70 | 19.00 | 19.00 | 41,886,700 |
| 23 May 2024 | 21.40 | 21.40 | 18.26 | 18.32 | 18.32 | 30,561,100 |
| 22 May 2024 | 21.56 | 22.25 | 20.76 | 21.12 | 21.12 | 43,521,400 |
| 21 May 2024 | 22.24 | 22.85 | 20.04 | 22.12 | 22.12 | 49,250,100 |
| 20 May 2024 | 21.54 | 23.40 | 18.94 | 23.14 | 23.14 | 55,261,600 |
| 17 May 2024 | 21.86 | 22.41 | 19.70 | 22.21 | 22.21 | 96,079,600 |
| 16 May 2024 | 33.98 | 35.24 | 27.59 | 27.67 | 27.67 | 76,177,600 |
| 15 May 2024 | 40.31 | 42.35 | 31.00 | 39.55 | 39.55 | 131,790,100 |
| 14 May 2024 | 64.83 | 64.83 | 36.00 | 48.75 | 48.75 | 206,979,100 |
| 13 May 2024 | 26.34 | 38.20 | 24.77 | 30.45 | 30.45 | 187,241,700 |
| 10 May 2024 | 17.93 | 20.20 | 16.88 | 17.46 | 17.46 | 36,831,900 |
| 09 May 2024 | 15.90 | 18.51 | 15.35 | 18.01 | 18.01 | 25,759,300 |
| 08 May 2024 | 16.05 | 17.24 | 15.33 | 15.92 | 15.92 | 24,775,100 |
| 07 May 2024 | 15.85 | 17.29 | 14.93 | 16.31 | 16.31 | 24,308,600 |
| 06 May 2024 | 14.99 | 17.40 | 13.62 | 16.31 | 16.31 | 48,018,700 |
| 03 May 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 16.47 | 36,292,400 |
| 02 May 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 12.76 | 8,654,800 |
| 01 May 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 10.91 | 2,653,200 |
| 30 Apr 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 11.09 | 2,866,500 |
| 29 Apr 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 11.29 | 3,821,500 |
| 26 Apr 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 11.90 | 7,685,100 |
| 25 Apr 2024 | 10.70 | 11.21 | 10.48 | 11.21 | 11.21 | 4,903,800 |
| 24 Apr 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 10.93 | 4,829,600 |
| 23 Apr 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 10.16 | 2,511,800 |
| 22 Apr 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 10.01 | 3,261,000 |
| 19 Apr 2024 | 10.20 | 10.50 | 10.20 | 10.42 | 10.42 | 2,455,100 |
| 18 Apr 2024 | 10.32 | 10.63 | 10.27 | 10.31 | 10.31 | 2,175,400 |
| 17 Apr 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 10.30 | 2,096,700 |
| 16 Apr 2024 | 10.00 | 10.55 | 9.95 | 10.37 | 10.37 | 4,162,100 |
| 15 Apr 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 10.06 | 5,086,300 |
| 12 Apr 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 10.77 | 3,196,300 |
| 11 Apr 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 11.29 | 3,802,100 |
| 10 Apr 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 10.85 | 3,546,200 |
| 09 Apr 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 11.01 | 3,514,400 |
| 08 Apr 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 10.83 | 3,659,100 |
| 05 Apr 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 11.25 | 4,750,800 |
| 04 Apr 2024 | 11.50 | 11.83 | 11.38 | 11.53 | 11.53 | 4,347,000 |
| 03 Apr 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 11.38 | 4,331,500 |
| 02 Apr 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 11.28 | 6,327,700 |
| 01 Apr 2024 | 12.63 | 12.67 | 11.55 | 11.99 | 11.99 | 9,207,100 |
| 28 Mar 2024 | 13.19 | 13.19 | 12.47 | 12.52 | 12.52 | 8,473,500 |
| 27 Mar 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 13.17 | 17,871,300 |
| 26 Mar 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 15.50 | 17,245,800 |
| 25 Mar 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 15.12 | 10,416,300 |
| 22 Mar 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 13.10 | 4,400,000 |
| 21 Mar 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 13.66 | 3,382,800 |
| 20 Mar 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 13.48 | 3,921,300 |
| 19 Mar 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 13.41 | 3,894,700 |
| 18 Mar 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 13.91 | 3,490,800 |
| 15 Mar 2024 | 14.55 | 14.83 | 14.21 | 14.24 | 14.24 | 4,476,500 |
| 14 Mar 2024 | 14.80 | 15.02 | 14.40 | 14.63 | 14.63 | 2,534,200 |
| 13 Mar 2024 | 14.69 | 15.20 | 14.62 | 14.87 | 14.87 | 2,898,100 |
| 12 Mar 2024 | 14.35 | 14.84 | 14.09 | 14.72 | 14.72 | 2,382,600 |
| 11 Mar 2024 | 14.64 | 14.94 | 14.36 | 14.43 | 14.43 | 2,111,900 |
| 08 Mar 2024 | 15.40 | 15.63 | 14.52 | 14.65 | 14.65 | 3,165,700 |
| 07 Mar 2024 | 15.26 | 15.51 | 15.05 | 15.26 | 15.26 | 2,111,900 |
| 06 Mar 2024 | 15.22 | 15.89 | 14.94 | 15.26 | 15.26 | 3,818,100 |
| 05 Mar 2024 | 14.95 | 15.28 | 14.78 | 15.00 | 15.00 | 3,152,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.