GameStop Corp.

GME · NYSE

Prices in USD

Historical prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 26, 202623.4625.0122.9524.0124.0137,432,200
Jan 23, 202623.1423.1722.2722.9922.9910,347,500
Jan 22, 202622.4023.5022.1723.1423.1415,763,000
Jan 21, 202621.6721.9321.3621.6921.698,366,900
Jan 20, 202620.8021.2520.6921.1021.106,826,500
Jan 16, 202621.3321.4721.0621.1021.103,731,500
Jan 15, 202620.9721.4220.8821.3621.364,995,400
Jan 14, 202621.0021.0820.7921.0221.024,112,800
Jan 13, 202620.9921.2120.8421.0221.024,121,100
Jan 12, 202621.0821.3120.9220.9820.983,563,700
Jan 9, 202621.2821.7321.0521.2321.235,034,900
Jan 8, 202621.2021.4421.0921.4221.424,131,800
Jan 7, 202621.6522.0221.1921.2921.2910,674,100
Jan 6, 202620.6320.9120.5720.6620.663,405,000
Jan 5, 202620.6520.8320.3320.7220.727,673,700
Jan 2, 202620.2620.8720.1620.6220.624,551,700
Dec 31, 202520.4520.4919.9920.0820.086,422,300
Dec 30, 202520.5320.7020.3520.5020.504,569,500
Dec 29, 202521.0421.2920.4620.5320.536,005,600
Dec 26, 202521.5021.5020.9621.0921.093,820,400
Dec 24, 202521.2321.5721.2321.5321.531,781,000
Dec 23, 202521.6621.6821.1321.3821.384,384,500
Dec 22, 202522.5222.7821.7021.7421.746,481,100
Dec 19, 202522.5822.6422.2822.5122.517,379,300
Dec 18, 202522.9623.1022.5322.5622.564,589,300