GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 202522.2923.1722.2723.0323.036,132,200
Dec 16, 202522.1622.3421.8022.2822.283,922,900
Dec 15, 202521.3622.5821.0822.0922.098,010,600
Dec 12, 202521.8921.9721.0921.2321.235,365,900
Dec 11, 202522.0222.1821.5321.8621.864,645,600
Dec 10, 202521.5722.4721.5022.1222.1211,543,800
Dec 9, 202523.2524.0023.1023.1123.119,159,100
Dec 8, 202523.0323.5523.0223.3523.355,318,900
Dec 5, 202523.0023.0722.5323.0023.005,688,200
Dec 4, 202523.2623.4722.6522.9522.957,195,800
Dec 3, 202522.9123.2822.7223.2123.2111,079,700
Dec 2, 202522.8023.3722.4822.8122.818,105,100
Dec 1, 202522.1523.0722.1122.7922.797,895,900
Nov 28, 202522.2822.7522.0422.5322.538,789,300
Nov 26, 202521.1821.8321.1121.6321.634,644,200
Nov 25, 202520.4921.3620.3121.0621.064,794,900
Nov 24, 202520.1920.5620.1220.4920.495,577,600
Nov 21, 202519.9520.6319.9420.1420.145,514,100
Nov 20, 202520.5520.6919.9319.9419.946,028,900
Nov 19, 202520.4020.5120.1120.4220.425,194,300
Nov 18, 202520.3920.6720.1820.5020.503,733,300
Nov 17, 202520.5720.8420.2720.5020.504,968,200
Nov 14, 202520.6520.9920.4120.6620.665,887,600
Nov 13, 202521.2821.3320.8820.9620.967,415,400
Nov 12, 202521.4621.7421.2621.3621.364,341,300