GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 13, 202622.3322.4821.9822.0822.087,356,900
May 12, 202622.8023.1922.3322.3722.3711,936,700
May 11, 202624.2024.3723.1023.1723.1717,915,500
May 8, 202624.1424.4223.8224.2824.285,957,700
May 7, 202625.1225.2523.7923.9723.978,794,000
May 6, 202624.3025.4423.9625.1725.1711,606,500
May 5, 202623.2124.7322.8524.2324.2317,979,600
May 4, 202625.1126.1523.6723.8423.8440,178,600
May 1, 202624.8526.8824.8526.5326.5320,284,900
Apr 30, 202624.3625.0824.2124.9524.954,492,500
Apr 29, 202624.9925.0424.0024.5224.527,071,500
Apr 28, 202625.3125.4224.8025.0925.094,326,800
Apr 27, 202625.0025.6324.9225.4125.416,260,400
Apr 24, 202625.2125.2524.7324.9524.955,148,900
Apr 23, 202625.8426.0224.7325.0125.018,576,900
Apr 22, 202624.7125.7424.7025.6625.669,643,700
Apr 21, 202625.0525.3324.4324.4624.466,472,800
Apr 20, 202624.1725.0524.0824.9224.926,199,700
Apr 17, 202625.1925.3424.3724.5524.558,161,000
Apr 16, 202624.9125.4924.5425.1825.1810,701,100
Apr 15, 202624.1524.8524.0324.7924.7911,695,400
Apr 14, 202623.4524.3023.4324.0324.0310,482,700
Apr 13, 202623.0023.4322.7323.4023.405,516,100
Apr 10, 202622.9523.2522.5123.2223.225,856,400
Apr 9, 202622.9023.3522.8322.8722.873,163,800