GameStop Corp (GME)

25.02
+0.82 (3.39%)
NYSE · Last Trade: Sep 24th, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GameStop Corp (GME)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202623.9325.2523.7125.0212,187,01125.02
9/23/202623.9424.7023.8624.2011,838,25724.20
9/22/202623.5024.3323.2924.0314,969,08424.03
9/21/202622.7823.1122.5222.769,723,84722.76
9/18/202622.9022.9522.3422.649,601,32722.64
9/17/202622.1122.8121.9222.779,100,43222.77
9/16/202621.4822.0621.3921.985,841,94121.98
9/15/202621.5121.5721.1321.444,900,57121.44
9/14/202621.0021.9420.7321.627,789,50521.62
9/11/202621.0421.3620.8421.159,888,83921.15
9/10/202619.8820.5219.6020.3911,297,45420.39
9/09/202619.1020.2418.9719.8915,581,31919.89
9/08/202619.3519.5018.7218.8910,372,57918.89
9/04/202619.3319.5019.0419.167,146,37319.16
9/03/202619.0019.3918.9919.237,222,54919.23
9/02/202618.8319.0518.7518.974,742,29518.97
9/01/202618.2518.8818.2018.8111,741,33118.81
8/31/202618.7518.9218.2118.3810,938,32718.38
8/28/202618.3018.3317.8517.874,532,45117.87
8/27/202617.9918.3317.8018.257,292,57318.25
8/26/202618.0218.0917.8517.974,571,58617.97
8/25/202618.0018.1017.8518.095,573,07018.09
8/24/202618.3018.3517.9318.045,011,58918.04
8/21/202618.1518.2518.0018.215,467,14318.21
8/20/202618.0118.1017.7918.044,916,57418.04
8/19/202618.0818.2317.9218.034,876,84918.03
8/18/202618.3818.3817.9217.955,636,23717.95
8/17/202618.6118.6118.3218.405,723,22918.40
8/14/202618.6518.7918.4418.664,233,43918.66
8/13/202618.5318.7318.3218.575,362,94218.57
8/12/202618.8218.8218.4318.545,151,82018.54
8/11/202618.7518.9018.5818.825,305,64218.82
8/10/202619.6019.6118.7518.798,622,64918.79
8/07/202619.2119.2519.0219.164,766,51819.16
8/06/202618.9919.4018.6319.237,347,68919.23
8/05/202619.2819.3418.9319.018,544,03519.01
8/04/202619.0219.3018.6919.2110,822,37519.21
8/03/202620.4620.5018.5519.0641,687,26419.06
7/31/202621.8521.9921.6621.722,509,27721.72
7/30/202621.7621.9321.6121.882,357,45721.88
7/29/202622.1722.1821.7821.842,643,20121.84
7/28/202621.5522.2621.5422.163,962,42322.16
7/27/202621.2821.5621.2721.523,905,53321.52
7/24/202621.3621.5021.1321.172,575,29021.17
7/23/202621.4821.5421.2021.353,682,88221.35
7/22/202621.8021.8821.5421.603,169,32621.60
7/21/202621.7821.9021.5721.792,913,16521.79
7/20/202621.8921.9821.6621.763,918,87221.76
7/17/202621.8622.0721.6621.892,624,23521.89
7/16/202622.3022.5121.8621.923,507,93721.92
7/15/202622.4922.6222.1622.262,548,06822.26
7/14/202622.0522.5322.0522.432,780,24422.43
7/13/202621.7522.3521.7322.032,909,48122.03
7/10/202621.9422.0221.6621.681,846,39621.68
7/09/202621.7021.9821.5321.952,623,37721.95
7/08/202622.0022.1121.6321.703,676,60721.70
7/07/202622.7922.8921.9522.204,743,20422.20
7/06/202622.6022.8922.3322.764,086,72622.76
7/02/202622.7523.1122.6022.824,610,98522.82
7/01/202621.9522.7521.9122.644,460,96522.64
6/30/202621.8522.1821.7022.084,351,17522.08
6/29/202622.0522.1421.8822.034,053,42422.03
6/26/202620.9421.8420.9421.765,703,17921.76
6/25/202621.3621.4120.9321.013,829,83321.01