GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 6, 202625.0425.2024.4724.7624.768,259,700
Oct 5, 202624.9725.7824.7725.2425.2411,957,000
Oct 2, 202624.2024.7023.8824.7024.7013,520,800
Oct 1, 202624.4124.6823.9924.1124.1110,688,400
Sep 30, 202624.4724.8824.1724.6524.6513,603,100
Sep 29, 202624.0024.0723.3023.7623.768,227,700
Sep 28, 202623.2624.1823.2223.9623.969,549,300
Sep 25, 202624.9624.9623.0623.3923.3913,239,400
Sep 24, 202623.9325.2523.7225.0225.0212,203,700
Sep 23, 202623.9424.7023.8624.2024.2011,846,500
Sep 22, 202623.5024.3323.2924.0324.0315,090,700
Sep 21, 202622.7823.1122.5222.7622.769,783,700
Sep 18, 202622.9022.9522.3422.6422.649,601,300
Sep 17, 202622.1222.8121.9222.7722.779,002,500
Sep 16, 202621.4822.0621.3921.9821.985,858,800
Sep 15, 202621.5121.5721.1321.4421.444,904,400
Sep 14, 202621.0021.9420.7321.6221.627,797,100
Sep 11, 202621.0421.3620.8421.1521.159,888,800
Sep 10, 202619.8820.5219.6020.3920.3911,576,000
Sep 9, 202619.1020.2418.9719.8919.8915,594,800
Sep 8, 202619.3519.5018.7218.8918.8910,418,100
Sep 4, 202619.3319.5019.0419.1619.167,146,400
Sep 3, 202619.0019.3918.9919.2319.237,226,800
Sep 2, 202618.8319.0518.7518.9718.974,756,000
Sep 1, 202618.2518.8818.2018.8118.8111,751,300