GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 3, 202623.7824.1723.4523.8223.824,124,000
Mar 2, 202623.5424.2123.4024.2024.204,620,600
Feb 27, 202623.7924.2223.7024.0324.034,338,000
Feb 26, 202624.2124.5323.7224.1024.105,070,500
Feb 25, 202623.8524.3123.7024.2224.224,568,100
Feb 24, 202623.6924.3423.5523.7723.775,466,700
Feb 23, 202623.2423.7022.7923.6423.645,669,400
Feb 20, 202623.5623.8123.4023.4323.434,169,400
Feb 19, 202623.7724.0923.5823.9023.903,626,300
Feb 18, 202623.2524.0423.0923.8723.875,007,800
Feb 17, 202623.5523.8223.2323.2623.264,338,300
Feb 13, 202623.6124.0923.4423.5723.576,331,600
Feb 12, 202624.2124.3723.3623.5223.526,684,500
Feb 11, 202624.8124.8324.0424.2124.214,755,900
Feb 10, 202624.5125.2124.0224.8224.825,797,500
Feb 9, 202624.8924.9724.2024.6424.645,328,400
Feb 6, 202624.8025.4024.4424.9824.9810,022,600
Feb 5, 202624.7525.5024.5524.6924.6910,155,500
Feb 4, 202624.4825.1624.0524.9824.989,779,700
Feb 3, 202625.1625.3023.8424.5224.5215,876,400
Feb 2, 202624.3825.9324.0525.8525.8524,507,600
Jan 30, 202623.2924.0123.2923.8823.8816,706,700
Jan 29, 202623.5023.6022.7022.8122.817,555,100
Jan 28, 202624.2324.2523.3723.6423.648,514,500
Jan 27, 202624.0024.5023.2424.2124.2116,600,900