GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.55

-0.81

(-4.95%)

At close: 04:00PM EST

15.57

+0.02

(+0.13%)

After hours:

06:51PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	15.83	16.48	15.47	15.55	15.55	10,006,711
07 Dec 2023	13.71	16.52	13.56	16.36	16.36	19,840,700
06 Dec 2023	15.36	15.70	14.64	14.84	14.84	12,691,300
05 Dec 2023	16.47	16.72	14.87	14.91	14.91	14,220,100
04 Dec 2023	15.29	17.41	14.91	16.98	16.98	20,098,700
01 Dec 2023	14.52	15.99	14.50	15.30	15.30	13,347,300
30 Nov 2023	16.29	16.33	14.32	14.55	14.55	16,537,200
29 Nov 2023	15.49	17.56	14.70	16.25	16.25	61,172,800
28 Nov 2023	11.90	13.55	11.89	13.49	13.49	14,192,900
27 Nov 2023	12.18	12.33	11.89	11.91	11.91	3,710,600
24 Nov 2023	12.22	12.41	12.18	12.20	12.20	1,232,500
22 Nov 2023	12.56	12.71	12.19	12.29	12.29	2,358,800
21 Nov 2023	12.65	12.72	12.26	12.55	12.55	3,710,100
20 Nov 2023	13.00	13.20	12.80	12.80	12.80	2,294,900
17 Nov 2023	12.52	13.06	12.52	13.03	13.03	3,414,200
16 Nov 2023	13.14	13.19	12.52	12.53	12.53	3,425,800
15 Nov 2023	13.15	13.50	13.03	13.27	13.27	4,121,600
14 Nov 2023	12.75	13.39	12.69	12.90	12.90	5,187,500
13 Nov 2023	12.50	12.53	11.83	12.14	12.14	4,318,500
10 Nov 2023	12.81	12.97	12.35	12.54	12.54	3,872,400
09 Nov 2023	13.25	13.32	12.70	12.70	12.70	2,750,100
08 Nov 2023	13.51	13.76	13.28	13.28	13.28	1,705,600
07 Nov 2023	13.47	13.79	13.23	13.64	13.64	2,354,400
06 Nov 2023	13.99	14.05	13.49	13.53	13.53	2,164,400
03 Nov 2023	13.90	14.40	13.83	13.87	13.87	2,963,100
02 Nov 2023	13.37	13.70	13.28	13.64	13.64	3,566,600
01 Nov 2023	13.78	13.80	13.01	13.01	13.01	3,430,100
31 Oct 2023	12.85	13.90	12.82	13.77	13.77	4,574,600
30 Oct 2023	13.15	13.27	12.59	12.80	12.80	3,475,900
27 Oct 2023	13.51	13.62	13.02	13.12	13.12	2,481,700
26 Oct 2023	13.73	13.80	13.41	13.50	13.50	2,036,400
25 Oct 2023	14.01	14.01	13.61	13.71	13.71	1,967,300
24 Oct 2023	13.59	14.30	13.55	14.04	14.04	3,738,300
23 Oct 2023	13.28	13.59	13.04	13.44	13.44	2,785,500
20 Oct 2023	13.18	13.80	13.12	13.44	13.44	3,657,600
19 Oct 2023	13.80	13.85	12.90	13.16	13.16	5,808,000
18 Oct 2023	14.00	14.25	13.81	13.85	13.85	4,045,800
17 Oct 2023	14.25	14.83	14.10	14.12	14.12	3,842,400
16 Oct 2023	14.81	14.93	14.15	14.43	14.43	3,508,600
13 Oct 2023	14.92	15.11	14.78	14.92	14.92	1,823,300
12 Oct 2023	15.77	15.80	14.82	15.09	15.09	3,180,300
11 Oct 2023	16.01	16.09	15.74	15.82	15.82	2,098,200
10 Oct 2023	15.50	16.19	15.40	16.00	16.00	2,915,900
09 Oct 2023	14.77	15.50	14.72	15.40	15.40	2,276,300
06 Oct 2023	14.59	15.26	14.58	15.08	15.08	2,458,300
05 Oct 2023	14.70	14.98	14.58	14.71	14.71	1,945,100
04 Oct 2023	14.77	14.94	14.44	14.87	14.87	2,586,400
03 Oct 2023	15.29	15.29	14.57	14.60	14.60	4,510,300
02 Oct 2023	16.30	16.31	15.26	15.39	15.39	6,087,700
29 Sept 2023	17.05	17.26	16.40	16.46	16.46	3,388,600
28 Sept 2023	18.02	18.10	16.44	16.84	16.84	7,431,900
27 Sept 2023	16.87	17.26	16.81	17.15	17.15	1,681,300
26 Sept 2023	17.38	17.82	16.78	16.78	16.78	2,726,800
25 Sept 2023	17.00	17.72	16.85	17.67	17.67	2,181,200
22 Sept 2023	17.18	17.35	17.00	17.18	17.18	2,100,300
21 Sept 2023	17.28	17.32	16.65	17.02	17.02	2,910,700
20 Sept 2023	17.63	17.93	17.45	17.52	17.52	2,129,800
19 Sept 2023	17.59	17.64	17.13	17.52	17.52	2,584,200
18 Sept 2023	17.99	18.10	17.35	17.55	17.55	3,694,600
15 Sept 2023	18.36	18.61	18.15	18.22	18.22	6,158,000
14 Sept 2023	17.80	18.52	17.60	18.33	18.33	3,078,000
13 Sept 2023	17.31	17.93	17.27	17.81	17.81	3,012,600
12 Sept 2023	17.53	18.50	17.19	17.23	17.23	5,179,400
11 Sept 2023	17.85	17.85	16.90	17.02	17.02	3,543,800
08 Sept 2023	18.15	18.50	17.35	17.71	17.71	4,689,200
07 Sept 2023	19.13	19.48	17.61	18.89	18.89	5,021,300
06 Sept 2023	19.06	19.15	18.42	18.75	18.75	6,107,200
05 Sept 2023	18.45	19.34	18.26	19.23	19.23	3,781,300
01 Sept 2023	18.66	18.73	18.32	18.42	18.42	2,131,800
31 Aug 2023	18.41	19.42	18.15	18.55	18.55	4,674,100
30 Aug 2023	18.20	18.52	17.91	18.37	18.37	1,884,500
29 Aug 2023	17.60	18.55	17.60	18.24	18.24	2,709,200
28 Aug 2023	17.35	18.11	17.25	17.57	17.57	3,007,400
25 Aug 2023	16.50	17.18	16.45	17.13	17.13	3,423,500
24 Aug 2023	16.94	16.98	16.18	16.36	16.36	3,624,500
23 Aug 2023	17.25	17.34	16.88	16.89	16.89	2,909,100
22 Aug 2023	18.62	18.62	17.25	17.26	17.26	3,791,900
21 Aug 2023	18.30	18.82	18.20	18.48	18.48	2,864,700
18 Aug 2023	18.18	18.66	18.14	18.36	18.36	2,023,900
17 Aug 2023	18.79	18.81	18.30	18.38	18.38	2,056,800
16 Aug 2023	19.18	19.34	18.55	18.59	18.59	3,015,600
15 Aug 2023	19.77	19.78	19.09	19.33	19.33	2,290,300
14 Aug 2023	19.75	20.01	19.08	19.96	19.96	3,329,300
11 Aug 2023	20.03	20.38	19.97	20.19	20.19	1,500,200
10 Aug 2023	20.00	20.29	19.87	20.19	20.19	1,432,400
09 Aug 2023	20.85	20.85	19.82	19.93	19.93	2,929,600
08 Aug 2023	20.70	20.90	20.28	20.74	20.74	1,431,300
07 Aug 2023	20.90	21.24	20.48	21.07	21.07	1,441,300
04 Aug 2023	20.95	21.89	20.89	20.98	20.98	2,400,500
03 Aug 2023	20.88	21.18	20.74	20.93	20.93	1,318,700
02 Aug 2023	21.15	21.15	20.34	20.83	20.83	2,625,800
01 Aug 2023	21.95	22.00	21.26	21.50	21.50	2,567,100
31 Jul 2023	22.00	22.38	21.85	22.20	22.20	1,973,400
28 Jul 2023	22.02	22.49	21.79	21.93	21.93	2,642,100
27 Jul 2023	22.94	23.49	22.13	22.22	22.22	3,370,900
26 Jul 2023	22.70	22.99	22.48	22.70	22.70	1,489,200
25 Jul 2023	23.10	23.10	22.53	22.85	22.85	1,672,000
24 Jul 2023	22.42	23.04	22.20	23.04	23.04	2,970,400
21 Jul 2023	23.05	23.22	22.16	22.18	22.18	3,134,100
20 Jul 2023	23.01	23.22	22.66	22.91	22.91	2,256,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GameStop Corp. (GME)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)