NYSE - Nasdaq Real Time Price USD

GameStop Corp. (GME)

Compare
24.25 +0.33 (+1.38%)
At close: September 9 at 4:00 PM EDT
24.75 +0.50 (+2.06%)
Pre-Market: 8:03 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 23.24 25.02 23.16 24.25 24.25 13,998,800
Sep 6, 2024 22.40 24.48 21.80 23.92 23.92 23,884,000
Sep 5, 2024 22.00 22.68 21.66 22.39 22.39 5,101,200
Sep 4, 2024 22.85 23.71 22.11 22.12 22.12 6,700,900
Sep 3, 2024 24.15 24.69 22.82 23.14 23.14 11,350,500
Aug 30, 2024 21.82 23.48 21.73 23.42 23.42 15,680,700
Aug 29, 2024 20.50 22.45 20.47 21.51 21.51 10,428,400
Aug 28, 2024 20.71 21.07 19.88 19.90 19.90 5,219,500
Aug 27, 2024 21.06 21.29 20.66 20.74 20.74 4,118,800
Aug 26, 2024 22.25 22.39 21.30 21.36 21.36 4,780,500
Aug 23, 2024 22.25 22.62 22.18 22.21 22.21 4,056,700
Aug 22, 2024 22.50 22.76 22.09 22.12 22.12 3,382,500
Aug 21, 2024 22.17 22.65 22.16 22.55 22.55 3,163,200
Aug 20, 2024 22.50 22.52 21.96 22.28 22.28 3,570,300
Aug 19, 2024 22.35 23.10 22.32 22.66 22.66 4,543,500
Aug 16, 2024 22.37 22.69 22.24 22.40 22.40 3,641,800
Aug 15, 2024 22.25 22.84 21.97 22.53 22.53 5,361,400
Aug 14, 2024 22.34 22.73 21.79 21.99 21.99 3,489,400
Aug 13, 2024 21.96 22.38 21.86 22.27 22.27 3,913,700
Aug 12, 2024 21.98 22.27 21.45 21.88 21.88 4,449,100
Aug 9, 2024 21.51 22.17 21.46 21.93 21.93 4,828,900
Aug 8, 2024 21.01 21.88 20.81 21.75 21.75 5,439,700
Aug 7, 2024 21.15 21.46 20.38 20.83 20.83 6,101,100
Aug 6, 2024 21.02 21.58 20.26 21.28 21.28 6,505,300
Aug 5, 2024 18.83 20.80 18.73 20.65 20.65 12,205,900
Aug 2, 2024 20.95 21.61 20.43 21.07 21.07 9,030,000
Aug 1, 2024 22.92 23.09 21.56 21.71 21.71 9,334,400
Jul 31, 2024 22.86 23.45 22.61 22.67 22.67 8,005,800
Jul 30, 2024 23.60 23.89 22.34 22.40 22.40 9,272,400
Jul 29, 2024 24.23 24.38 23.54 23.60 23.60 7,250,200
Jul 26, 2024 24.28 24.77 24.11 24.13 24.13 6,833,900
Jul 25, 2024 23.59 24.59 23.36 23.95 23.95 8,567,700
Jul 24, 2024 25.15 25.45 23.93 24.01 24.01 9,549,200
Jul 23, 2024 25.22 25.68 24.89 25.50 25.50 7,921,700
Jul 22, 2024 24.84 25.98 24.38 25.22 25.22 14,090,400
Jul 19, 2024 25.55 26.39 24.85 24.97 24.97 12,763,300
Jul 18, 2024 27.98 28.38 25.61 25.88 25.88 16,969,700
Jul 17, 2024 28.40 29.79 27.24 27.98 27.98 23,775,000
Jul 16, 2024 27.75 28.83 27.37 28.54 28.54 25,594,500
Jul 15, 2024 25.98 27.20 25.65 27.00 27.00 17,136,400
Jul 12, 2024 25.76 26.89 25.42 26.05 26.05 16,238,900
Jul 11, 2024 25.44 26.02 25.02 25.57 25.57 13,032,700
Jul 10, 2024 25.00 26.45 24.90 24.97 24.97 22,325,400
Jul 9, 2024 24.60 25.18 24.00 24.60 24.60 9,419,800
Jul 8, 2024 24.12 25.14 23.85 24.45 24.45 11,815,500
Jul 5, 2024 24.18 25.08 23.82 24.18 24.18 11,782,100
Jul 3, 2024 24.03 24.89 23.65 24.37 24.37 11,829,500
Jul 2, 2024 23.24 24.32 23.10 23.98 23.98 13,703,500
Jul 1, 2024 23.35 23.78 22.31 23.33 23.33 30,689,000
Jun 28, 2024 25.02 26.17 24.31 24.69 24.69 20,212,000
Jun 27, 2024 24.10 26.69 24.06 25.09 25.09 34,867,000
Jun 26, 2024 24.60 25.38 24.04 24.20 24.20 17,903,000
Jun 25, 2024 23.60 24.97 22.55 24.93 24.93 27,625,600
Jun 24, 2024 23.26 24.83 23.24 23.65 23.65 22,162,900
Jun 21, 2024 25.24 25.81 23.51 23.93 23.93 28,004,000
Jun 20, 2024 24.25 25.93 23.65 25.59 25.59 36,029,300
Jun 18, 2024 24.58 25.97 23.61 24.70 24.70 38,079,200
Jun 17, 2024 28.55 29.18 23.79 25.22 25.22 90,351,900
Jun 14, 2024 29.23 30.66 27.41 28.70 28.70 82,874,400
Jun 13, 2024 26.56 29.58 25.56 29.12 29.12 107,306,600
Jun 12, 2024 29.17 33.70 24.83 25.46 25.46 147,986,700
Jun 11, 2024 24.40 30.92 22.79 30.49 30.49 146,914,700
Jun 10, 2024 28.97 29.34 23.06 24.83 24.83 131,572,400
Jun 7, 2024 37.69 48.00 26.12 28.22 28.22 279,054,400
Jun 6, 2024 31.57 47.50 31.28 46.55 46.55 206,685,800
Jun 5, 2024 26.30 31.84 26.11 31.57 31.57 73,156,400
Jun 4, 2024 26.26 28.01 25.20 26.50 26.50 51,662,100
Jun 3, 2024 40.19 40.50 26.40 28.00 28.00 165,808,300
May 31, 2024 22.58 23.72 21.68 23.14 23.14 22,174,300
May 30, 2024 21.02 22.70 20.10 22.61 22.61 24,508,800
May 29, 2024 22.00 22.98 21.05 21.24 21.24 26,921,200
May 28, 2024 23.10 26.66 21.15 23.78 23.78 105,077,600
May 24, 2024 18.42 19.68 17.70 19.00 19.00 41,886,700
May 23, 2024 21.40 21.40 18.26 18.32 18.32 30,561,100
May 22, 2024 21.56 22.25 20.76 21.12 21.12 43,521,400
May 21, 2024 22.24 22.85 20.04 22.12 22.12 49,250,100
May 20, 2024 21.54 23.40 18.94 23.14 23.14 55,261,600
May 17, 2024 21.86 22.41 19.70 22.21 22.21 96,079,600
May 16, 2024 33.98 35.24 27.59 27.67 27.67 76,177,600
May 15, 2024 40.31 42.35 31.00 39.55 39.55 131,790,100
May 14, 2024 64.83 64.83 36.00 48.75 48.75 206,979,100
May 13, 2024 26.34 38.20 24.77 30.45 30.45 187,241,700
May 10, 2024 17.93 20.20 16.88 17.46 17.46 36,831,900
May 9, 2024 15.90 18.51 15.35 18.01 18.01 25,759,300
May 8, 2024 16.05 17.24 15.33 15.92 15.92 24,775,100
May 7, 2024 15.85 17.29 14.93 16.31 16.31 24,308,600
May 6, 2024 14.99 17.40 13.62 16.31 16.31 48,018,700
May 3, 2024 12.42 17.45 12.31 16.47 16.47 36,292,400
May 2, 2024 11.11 12.88 10.96 12.76 12.76 8,654,800
May 1, 2024 11.03 11.32 10.70 10.91 10.91 2,653,200
Apr 30, 2024 11.18 11.30 10.91 11.09 11.09 2,866,500
Apr 29, 2024 11.84 11.96 11.18 11.29 11.29 3,821,500
Apr 26, 2024 11.18 12.19 11.00 11.90 11.90 7,685,100
Apr 25, 2024 10.70 11.21 10.48 11.21 11.21 4,903,800
Apr 24, 2024 10.16 10.94 10.16 10.93 10.93 4,829,600
Apr 23, 2024 10.05 10.28 10.01 10.16 10.16 2,511,800
Apr 22, 2024 10.41 10.45 10.01 10.01 10.01 3,261,000
Apr 19, 2024 10.20 10.50 10.20 10.42 10.42 2,455,100
Apr 18, 2024 10.32 10.63 10.27 10.31 10.31 2,175,400
Apr 17, 2024 10.44 10.59 10.30 10.30 10.30 2,096,700
Apr 16, 2024 10.00 10.55 9.95 10.37 10.37 4,162,100
Apr 15, 2024 10.81 10.84 10.06 10.06 10.06 5,086,300
Apr 12, 2024 11.21 11.23 10.76 10.77 10.77 3,196,300
Apr 11, 2024 10.91 11.39 10.80 11.29 11.29 3,802,100
Apr 10, 2024 10.90 11.07 10.75 10.85 10.85 3,546,200
Apr 9, 2024 10.85 11.18 10.73 11.01 11.01 3,514,400
Apr 8, 2024 11.30 11.37 10.83 10.83 10.83 3,659,100
Apr 5, 2024 11.30 11.50 10.97 11.25 11.25 4,750,800
Apr 4, 2024 11.50 11.83 11.38 11.53 11.53 4,347,000
Apr 3, 2024 11.22 11.50 10.90 11.38 11.38 4,331,500
Apr 2, 2024 11.84 11.99 11.26 11.28 11.28 6,327,700
Apr 1, 2024 12.63 12.67 11.55 11.99 11.99 9,207,100
Mar 28, 2024 13.19 13.19 12.47 12.52 12.52 8,473,500
Mar 27, 2024 13.05 13.72 12.80 13.17 13.17 17,871,300
Mar 26, 2024 15.15 15.63 14.75 15.50 15.50 17,245,800
Mar 25, 2024 13.42 15.15 13.31 15.12 15.12 10,416,300
Mar 22, 2024 13.76 13.95 13.01 13.10 13.10 4,400,000
Mar 21, 2024 13.56 14.02 13.48 13.66 13.66 3,382,800
Mar 20, 2024 13.47 13.79 13.21 13.48 13.48 3,921,300
Mar 19, 2024 13.76 13.89 13.30 13.41 13.41 3,894,700
Mar 18, 2024 14.25 14.30 13.90 13.91 13.91 3,490,800
Mar 15, 2024 14.55 14.83 14.21 14.24 14.24 4,476,500
Mar 14, 2024 14.80 15.02 14.40 14.63 14.63 2,534,200
Mar 13, 2024 14.69 15.20 14.62 14.87 14.87 2,898,100
Mar 12, 2024 14.35 14.84 14.09 14.72 14.72 2,382,600
Mar 11, 2024 14.64 14.94 14.36 14.43 14.43 2,111,900
Mar 8, 2024 15.40 15.63 14.52 14.65 14.65 3,165,700
Mar 7, 2024 15.26 15.51 15.05 15.26 15.26 2,111,900
Mar 6, 2024 15.22 15.89 14.94 15.26 15.26 3,818,100
Mar 5, 2024 14.95 15.28 14.78 15.00 15.00 3,152,700
Mar 4, 2024 14.93 15.59 14.83 15.22 15.22 4,367,600
Mar 1, 2024 14.18 15.09 13.99 14.95 14.95 4,890,900
Feb 29, 2024 14.34 14.65 14.03 14.27 14.27 2,638,700
Feb 28, 2024 14.00 14.47 13.89 14.24 14.24 2,440,700
Feb 27, 2024 13.70 14.29 13.68 14.21 14.21 2,795,500
Feb 26, 2024 13.31 13.75 13.20 13.68 13.68 2,278,600
Feb 23, 2024 13.30 13.79 13.12 13.51 13.51 2,319,700
Feb 22, 2024 13.50 13.65 13.34 13.36 13.36 1,817,800
Feb 21, 2024 13.46 13.67 13.23 13.41 13.41 1,731,300
Feb 20, 2024 13.96 14.05 13.16 13.49 13.49 3,784,500
Feb 16, 2024 14.46 14.53 14.10 14.12 14.12 2,297,200
Feb 15, 2024 14.54 14.75 14.23 14.51 14.51 2,400,500
Feb 14, 2024 14.33 14.43 14.05 14.41 14.41 2,504,400
Feb 13, 2024 14.20 14.40 13.77 14.17 14.17 3,788,700
Feb 12, 2024 14.58 15.22 14.53 14.73 14.73 2,750,100
Feb 9, 2024 14.37 15.23 14.30 14.66 14.66 3,575,300
Feb 8, 2024 14.01 14.44 13.89 14.35 14.35 1,838,300
Feb 7, 2024 14.12 14.30 13.78 14.07 14.07 1,947,800
Feb 6, 2024 13.60 14.30 13.43 14.10 14.10 3,047,800
Feb 5, 2024 14.50 14.61 13.40 13.46 13.46 4,361,500
Feb 2, 2024 14.15 14.92 14.08 14.73 14.73 2,922,600
Feb 1, 2024 14.34 14.42 14.02 14.42 14.42 2,220,200
Jan 31, 2024 14.40 14.83 14.22 14.23 14.23 2,684,700
Jan 30, 2024 14.54 14.82 14.51 14.55 14.55 1,652,600
Jan 29, 2024 14.50 14.81 14.32 14.78 14.78 2,164,200
Jan 26, 2024 14.44 14.72 14.41 14.49 14.49 2,288,800
Jan 25, 2024 13.97 14.54 13.92 14.52 14.52 3,635,900
Jan 24, 2024 14.28 14.38 13.82 13.95 13.95 2,513,800
Jan 23, 2024 15.00 15.02 14.05 14.18 14.18 3,495,300
Jan 22, 2024 14.50 15.16 14.30 14.90 14.90 3,606,500
Jan 19, 2024 14.36 14.60 14.09 14.51 14.51 2,391,500
Jan 18, 2024 14.20 14.77 14.05 14.29 14.29 3,906,000
Jan 17, 2024 13.86 14.11 13.71 14.08 14.08 2,706,200
Jan 16, 2024 14.60 14.62 13.93 13.98 13.98 3,581,200
Jan 12, 2024 15.30 15.62 14.73 14.75 14.75 2,475,500
Jan 11, 2024 15.65 15.80 15.24 15.25 15.25 2,992,200
Jan 10, 2024 15.12 15.76 14.97 15.73 15.73 3,191,700
Jan 9, 2024 15.59 15.62 15.12 15.16 15.16 3,105,300
Jan 8, 2024 15.78 16.12 15.70 15.79 15.79 3,031,100
Jan 5, 2024 16.16 16.52 15.96 15.96 15.96 2,615,700
Jan 4, 2024 16.51 16.75 16.31 16.36 16.36 2,671,500
Jan 3, 2024 16.30 16.83 15.90 16.69 16.69 4,193,600
Jan 2, 2024 17.25 17.60 16.58 16.67 16.67 4,428,000
Dec 29, 2023 18.04 18.16 17.46 17.53 17.53 4,524,200
Dec 28, 2023 18.05 18.32 17.85 18.07 18.07 3,574,800
Dec 27, 2023 17.43 18.37 17.37 18.37 18.37 4,800,100
Dec 26, 2023 16.98 17.41 16.82 17.36 17.36 3,079,600
Dec 22, 2023 16.78 17.20 16.45 16.97 16.97 3,325,100
Dec 21, 2023 17.19 17.34 16.59 16.98 16.98 3,975,300
Dec 20, 2023 17.53 18.38 16.89 16.93 16.93 5,553,000
Dec 19, 2023 17.89 18.59 17.23 17.72 17.72 5,447,100
Dec 18, 2023 17.24 18.51 17.10 17.86 17.86 7,352,200
Dec 15, 2023 17.40 17.58 17.01 17.26 17.26 7,110,100
Dec 14, 2023 17.14 17.88 16.80 17.44 17.44 10,750,700
Dec 13, 2023 15.22 16.80 15.19 16.69 16.69 9,086,900
Dec 12, 2023 15.12 15.36 14.84 15.22 15.22 4,210,700
Dec 11, 2023 15.45 15.69 14.98 15.07 15.07 4,961,200
Dec 8, 2023 15.83 16.48 15.47 15.55 15.55 10,375,400
Dec 7, 2023 13.71 16.52 13.56 16.36 16.36 19,840,700
Dec 6, 2023 15.36 15.70 14.64 14.84 14.84 12,691,300
Dec 5, 2023 16.47 16.72 14.87 14.91 14.91 14,220,100
Dec 4, 2023 15.29 17.41 14.91 16.98 16.98 20,098,700
Dec 1, 2023 14.52 15.99 14.50 15.30 15.30 13,347,300
Nov 30, 2023 16.29 16.33 14.32 14.55 14.55 16,537,200
Nov 29, 2023 15.49 17.56 14.70 16.25 16.25 61,172,800
Nov 28, 2023 11.90 13.55 11.89 13.49 13.49 14,192,900
Nov 27, 2023 12.18 12.33 11.89 11.91 11.91 3,710,600
Nov 24, 2023 12.22 12.41 12.18 12.20 12.20 1,232,500
Nov 22, 2023 12.56 12.71 12.19 12.29 12.29 2,358,800
Nov 21, 2023 12.65 12.72 12.26 12.55 12.55 3,710,100
Nov 20, 2023 13.00 13.20 12.80 12.80 12.80 2,294,900
Nov 17, 2023 12.52 13.06 12.52 13.03 13.03 3,414,200
Nov 16, 2023 13.14 13.19 12.52 12.53 12.53 3,425,800
Nov 15, 2023 13.15 13.50 13.03 13.27 13.27 4,121,600
Nov 14, 2023 12.75 13.39 12.69 12.90 12.90 5,187,500
Nov 13, 2023 12.50 12.53 11.83 12.14 12.14 4,318,500
Nov 10, 2023 12.81 12.97 12.35 12.54 12.54 3,872,400
Nov 9, 2023 13.25 13.32 12.70 12.70 12.70 2,750,100
Nov 8, 2023 13.51 13.76 13.28 13.28 13.28 1,705,600
Nov 7, 2023 13.47 13.79 13.23 13.64 13.64 2,354,400
Nov 6, 2023 13.99 14.05 13.49 13.53 13.53 2,164,400
Nov 3, 2023 13.90 14.40 13.83 13.87 13.87 2,963,100
Nov 2, 2023 13.37 13.70 13.28 13.64 13.64 3,566,600
Nov 1, 2023 13.78 13.80 13.01 13.01 13.01 3,430,100
Oct 31, 2023 12.85 13.90 12.82 13.77 13.77 4,574,600
Oct 30, 2023 13.15 13.27 12.59 12.80 12.80 3,475,900
Oct 27, 2023 13.51 13.62 13.02 13.12 13.12 2,481,700
Oct 26, 2023 13.73 13.80 13.41 13.50 13.50 2,036,400
Oct 25, 2023 14.01 14.01 13.61 13.71 13.71 1,967,300
Oct 24, 2023 13.59 14.30 13.55 14.04 14.04 3,738,300
Oct 23, 2023 13.28 13.59 13.04 13.44 13.44 2,785,500
Oct 20, 2023 13.18 13.80 13.12 13.44 13.44 3,657,600
Oct 19, 2023 13.80 13.85 12.90 13.16 13.16 5,808,000
Oct 18, 2023 14.00 14.25 13.81 13.85 13.85 4,045,800
Oct 17, 2023 14.25 14.83 14.10 14.12 14.12 3,842,400
Oct 16, 2023 14.81 14.93 14.15 14.43 14.43 3,508,600
Oct 13, 2023 14.92 15.11 14.78 14.92 14.92 1,823,300
Oct 12, 2023 15.77 15.80 14.82 15.09 15.09 3,180,300
Oct 11, 2023 16.01 16.09 15.74 15.82 15.82 2,098,200
Oct 10, 2023 15.50 16.19 15.40 16.00 16.00 2,915,900
Oct 9, 2023 14.77 15.50 14.72 15.40 15.40 2,276,300
Oct 6, 2023 14.59 15.26 14.58 15.08 15.08 2,458,300
Oct 5, 2023 14.70 14.98 14.58 14.71 14.71 1,945,100
Oct 4, 2023 14.77 14.94 14.44 14.87 14.87 2,586,400
Oct 3, 2023 15.29 15.29 14.57 14.60 14.60 4,510,300
Oct 2, 2023 16.30 16.31 15.26 15.39 15.39 6,087,700
Sep 29, 2023 17.05 17.26 16.40 16.46 16.46 3,388,600
Sep 28, 2023 18.02 18.10 16.44 16.84 16.84 7,431,900
Sep 27, 2023 16.87 17.26 16.81 17.15 17.15 1,681,300
Sep 26, 2023 17.38 17.82 16.78 16.78 16.78 2,726,800
Sep 25, 2023 17.00 17.72 16.85 17.67 17.67 2,181,200
Sep 22, 2023 17.18 17.35 17.00 17.18 17.18 2,100,300
Sep 21, 2023 17.28 17.32 16.65 17.02 17.02 2,910,700
Sep 20, 2023 17.63 17.93 17.45 17.52 17.52 2,129,800
Sep 19, 2023 17.59 17.64 17.13 17.52 17.52 2,584,200
Sep 18, 2023 17.99 18.10 17.35 17.55 17.55 3,694,600
Sep 15, 2023 18.36 18.61 18.15 18.22 18.22 6,158,000
Sep 14, 2023 17.80 18.52 17.60 18.33 18.33 3,078,000
Sep 13, 2023 17.31 17.93 17.27 17.81 17.81 3,012,600
Sep 12, 2023 17.53 18.50 17.19 17.23 17.23 5,179,400
Sep 11, 2023 17.85 17.85 16.90 17.02 17.02 3,543,800

Related Tickers