Australia markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.42+1.12 (+0.92%)
At close: 04:00PM EDT
123.00 -0.42 (-0.34%)
After hours: 04:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022121.13125.17119.29123.42123.421,630,814
30 June 2022119.37126.59117.76122.30122.301,679,700
29 June 2022121.55126.49119.59122.86122.861,706,600
28 June 2022131.01131.33122.28124.38124.381,652,500
27 June 2022136.47137.05127.30129.69129.692,436,400
24 June 2022143.00148.37131.53135.21135.214,248,900
23 June 2022141.64143.99136.73142.02142.021,670,700
22 June 2022138.67144.73136.43138.46138.461,959,500
21 June 2022138.22145.40135.52140.28140.283,128,100
17 June 2022126.86135.86126.32135.14135.143,080,200
16 June 2022124.94129.29120.58125.73125.732,498,800
15 June 2022124.95131.96123.64129.29129.292,691,100
14 June 2022117.57128.00116.10126.17126.173,184,800
13 June 2022120.51124.57114.30118.25118.253,448,200
10 June 2022126.00131.93123.14129.09129.092,955,000
09 June 2022138.79139.90127.34128.98128.983,278,600
08 June 2022141.39153.00135.83138.73138.736,118,400
07 June 2022130.00149.89126.33146.50146.506,241,900
06 June 2022135.30136.10127.05128.10128.102,383,200
03 June 2022130.00138.10124.23133.70133.704,550,500
02 June 2022119.00136.50115.56134.00134.006,979,700
01 June 2022122.82129.59117.01121.40121.403,747,900
31 May 2022137.21139.93120.52124.74124.744,771,100
27 May 2022141.00143.70127.00137.21137.217,511,300
26 May 2022116.00148.46114.70128.46128.4614,473,100
25 May 202290.14115.4790.14115.17115.1710,015,000
24 May 202294.0594.2086.7089.1589.152,219,900
23 May 202296.5797.2891.5096.1396.131,748,500
20 May 202299.81102.4189.7595.6695.662,493,000
19 May 202291.22101.9890.1699.1999.193,180,100
18 May 202296.3899.8490.1791.4891.482,890,000
17 May 202293.90100.3891.20100.38100.382,611,200
16 May 202298.8099.1890.7891.8091.802,895,500
13 May 202299.00106.7895.0498.3998.395,982,700
12 May 202283.04108.0677.7789.5789.5710,034,900
11 May 202293.4795.2780.0081.3381.334,170,300
10 May 2022102.98106.0688.0093.5093.504,150,800
09 May 2022110.78110.7898.0898.7998.793,316,200
06 May 2022117.28120.56110.23114.70114.701,790,400
05 May 2022123.94124.68115.12119.13119.131,753,900
04 May 2022119.21127.75115.72127.08127.081,662,800
03 May 2022118.48124.43114.42120.43120.431,828,200
02 May 2022123.65125.39112.70119.57119.572,543,000
29 Apr 2022127.30130.89123.01125.07125.071,285,900
28 Apr 2022130.28132.60120.50129.31129.311,767,500
27 Apr 2022127.27132.68124.58129.84129.841,305,900
26 Apr 2022135.64136.80126.16127.60127.601,545,700
25 Apr 2022135.41139.71133.28135.95135.951,534,800
22 Apr 2022142.55146.30135.55138.22138.221,569,600
21 Apr 2022150.00153.12139.91141.56141.561,684,400
20 Apr 2022152.00152.33146.65148.85148.851,162,000
19 Apr 2022142.85152.98139.86152.47152.472,354,200
18 Apr 2022150.00151.24137.24141.46141.462,467,800
14 Apr 2022149.27156.50147.22150.77150.772,500,600
13 Apr 2022144.10152.13142.02150.70150.702,008,200
12 Apr 2022146.50152.25141.67144.87144.871,999,100
11 Apr 2022143.04148.22140.61146.93146.932,453,000
08 Apr 2022149.09150.71142.03146.19146.192,592,900
07 Apr 2022154.11156.70141.57150.00150.003,827,800
06 Apr 2022151.01159.29149.70156.64156.644,067,000
05 Apr 2022168.00168.43152.00153.59153.593,956,300
04 Apr 2022166.98173.24156.51170.73170.734,629,800
01 Apr 2022188.90189.77155.26165.00165.0013,189,600
31 Mar 2022163.10175.75158.51166.58166.5811,242,200
30 Mar 2022175.00183.34165.00166.85166.859,169,200
29 Mar 2022188.24199.41163.00179.90179.9018,011,500
28 Mar 2022151.98190.84151.54189.59189.5916,316,500
25 Mar 2022140.04158.16138.20151.95151.9513,383,900
24 Mar 2022134.01143.48126.76142.39142.399,100,200
23 Mar 2022130.00150.93126.55141.00141.0024,599,800
22 Mar 202295.40125.7994.45123.14123.1415,017,200
21 Mar 202290.0099.4089.7694.2094.203,953,100
18 Mar 202279.7497.4578.9090.7990.798,922,100
17 Mar 202285.1089.5883.4587.7087.703,449,100
16 Mar 202285.1190.0182.0086.8686.862,653,900
15 Mar 202282.1087.5678.6882.6482.643,528,800
14 Mar 202293.4394.3277.5878.1178.114,533,600
11 Mar 2022102.66102.9092.6992.6992.692,205,500
10 Mar 2022103.92104.0698.25100.56100.561,395,500
09 Mar 2022106.98108.86103.50105.21105.211,399,600
08 Mar 2022101.03108.9997.09103.01103.012,134,000
07 Mar 2022115.00115.0096.1099.3599.353,147,900
04 Mar 2022118.01120.51110.58111.66111.661,477,800
03 Mar 2022122.96123.74117.23118.41118.411,095,600
02 Mar 2022119.50122.67116.37121.97121.971,310,700
01 Mar 2022122.19125.87118.35119.02119.021,096,000
28 Feb 2022121.00126.29116.89123.34123.341,614,500
25 Feb 2022123.57124.97116.49118.58118.581,710,300
24 Feb 2022105.53125.71104.12124.58124.582,256,200
23 Feb 2022121.22123.36114.28114.87114.871,348,300
22 Feb 2022118.20123.33114.19118.06118.061,539,100
18 Feb 2022124.20125.65118.13121.53121.531,553,500
17 Feb 2022126.77130.85122.22123.41123.411,564,100
16 Feb 2022124.43132.85123.92128.33128.332,001,900
15 Feb 2022120.96127.23119.26126.16126.161,977,900
14 Feb 2022122.93125.50116.15117.09117.092,275,700
11 Feb 2022122.48129.87120.77124.25124.252,824,800
10 Feb 2022117.95131.78116.00122.47122.473,706,500
09 Feb 2022114.09124.71113.00124.29124.293,866,900
08 Feb 2022101.76117.67100.55115.60115.604,959,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...