GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 8, 202623.7023.7622.8922.9122.916,788,600
Apr 7, 202623.0823.5422.6823.4323.4310,668,300
Apr 6, 202623.3123.6223.0823.0823.083,660,100
Apr 2, 202622.5823.4322.5723.3623.363,855,200
Apr 1, 202623.2923.3522.7222.7622.764,417,700
Mar 31, 202622.4023.1022.3823.0423.048,431,100
Mar 30, 202622.3522.6322.0622.2722.276,651,600
Mar 27, 202622.6622.7922.0322.1022.105,068,800
Mar 26, 202622.9123.2222.4522.5622.566,905,900
Mar 25, 202622.7823.5022.4623.0823.087,850,100
Mar 24, 202622.7623.1022.4522.8122.818,085,900
Mar 23, 202622.7023.1522.5623.0323.035,227,300
Mar 20, 202623.1023.1822.3622.5722.577,088,100
Mar 19, 202622.9523.3522.7223.2323.235,194,500
Mar 18, 202623.5223.6523.2923.3623.363,075,900
Mar 17, 202623.3023.8023.2823.5923.593,078,400
Mar 16, 202623.6723.8223.2623.2823.286,134,900
Mar 13, 202624.3024.7423.5023.5323.536,399,400
Mar 12, 202624.4024.6424.1124.4324.435,201,800
Mar 11, 202624.2924.6823.9624.4624.465,152,600
Mar 10, 202624.5225.0024.3324.3724.375,144,400
Mar 9, 202624.0024.9723.9324.8024.807,210,900
Mar 6, 202623.7324.3923.6224.3724.375,825,300
Mar 5, 202623.8024.2323.5323.8823.885,288,100
Mar 4, 202623.9524.2023.7723.8723.873,485,600