GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 18, 202621.4521.6721.3521.5221.529,220,100
Jun 17, 202621.4421.9321.2321.5121.514,680,300
Jun 16, 202621.6421.7021.1321.4621.466,375,900
Jun 15, 202621.7022.0321.6521.7421.744,762,900
Jun 12, 202622.0622.1621.5021.7721.775,328,300
Jun 11, 202622.3922.4421.9422.1822.186,014,000
Jun 10, 202622.0222.6521.9022.4222.424,425,800
Jun 9, 202622.2822.4621.9222.2822.285,686,200
Jun 8, 202621.7722.2721.6522.2622.265,115,500
Jun 5, 202622.2622.3521.3321.8021.806,429,200
Jun 4, 202622.3323.0722.2022.2722.276,818,900
Jun 3, 202623.2823.6822.1222.1822.1817,884,800
Jun 2, 202621.1421.2420.8920.9220.926,025,000
Jun 1, 202621.0221.5620.8921.3621.366,769,700
May 29, 202621.6021.6321.1421.1821.186,486,800
May 28, 202621.6521.9921.6421.6821.683,214,700
May 27, 202621.8021.8821.4921.6821.684,194,000
May 26, 202621.9522.1821.8521.9121.915,875,500
May 22, 202622.4022.5821.8021.9621.965,279,700
May 21, 202622.4422.6222.2122.4922.493,145,300
May 20, 202622.0522.7321.9022.5522.556,327,600
May 19, 202621.8822.1921.6022.1022.104,433,300
May 18, 202621.6222.0921.4221.9121.915,260,600
May 15, 202621.5422.0121.4621.5921.595,346,600
May 14, 202622.0822.3521.6121.6121.615,663,100