GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 10, 202625.4025.6325.0025.4325.434,579,772
Nov 9, 202624.7026.0124.6125.5925.597,843,900
Nov 6, 202624.0125.2123.8525.1225.125,563,600
Nov 5, 202625.3325.4023.9024.1724.177,169,000
Nov 4, 202624.4525.4024.2425.1425.146,797,000
Nov 3, 202624.1524.6024.0624.2724.274,841,600
Nov 2, 202624.2624.5823.8324.1924.195,597,800
Oct 30, 202623.9924.2923.0724.2324.239,263,300
Oct 29, 202623.6324.0923.3824.0024.004,988,900
Oct 28, 202623.2423.7823.1023.3323.335,050,300
Oct 27, 202623.7324.0423.3223.3623.365,533,900
Oct 26, 202624.8224.9923.7823.9023.908,390,600
Oct 23, 202625.3425.6124.6824.8224.828,375,500
Oct 22, 202626.0026.2524.6225.3925.3911,843,100
Oct 21, 202626.3926.8625.9526.2926.296,488,300
Oct 20, 202625.7326.4825.3026.4726.479,140,600
Oct 19, 202626.6527.1626.1526.4426.446,777,200
Oct 16, 202628.0428.0826.7226.8126.8113,042,900
Oct 15, 202626.7528.3026.5828.0228.0212,316,400
Oct 14, 202627.7128.2226.7727.1527.1516,468,500
Oct 13, 202627.1027.5326.7527.2227.2212,765,100
Oct 12, 202626.2127.2525.7727.2327.239,114,200
Oct 9, 202625.2326.7624.9026.5626.5616,294,900
Oct 8, 202624.1025.8224.0425.2825.2813,060,100
Oct 7, 202624.5324.7424.4124.5824.587,594,200