GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
28.25
-0.20 (-0.70%)
Nov 21, 2024, 2:04 PM EST - Market open
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.26 | 29.80 | 27.26 | 28.45 | 28.45 | 3.19% | 22,089,651 |
| Nov 19, 2024 | 25.89 | 27.60 | 25.71 | 27.57 | 27.57 | 4.27% | 8,698,625 |
| Nov 18, 2024 | 26.65 | 27.16 | 25.85 | 26.44 | 26.44 | -0.56% | 8,541,606 |
| Nov 15, 2024 | 28.08 | 28.59 | 26.32 | 26.59 | 26.59 | -2.85% | 16,451,823 |
| Nov 14, 2024 | 27.17 | 28.28 | 26.72 | 27.37 | 27.37 | 3.44% | 16,502,034 |
| Nov 13, 2024 | 26.26 | 28.22 | 26.22 | 26.46 | 26.46 | -1.42% | 18,490,280 |
| Nov 12, 2024 | 26.06 | 27.10 | 24.95 | 26.84 | 26.84 | -1.54% | 18,972,745 |
| Nov 11, 2024 | 25.26 | 28.05 | 24.63 | 27.26 | 27.26 | 9.57% | 26,633,024 |
| Nov 8, 2024 | 23.44 | 25.39 | 23.24 | 24.88 | 24.88 | 6.10% | 15,908,649 |
| Nov 7, 2024 | 23.07 | 23.66 | 22.81 | 23.45 | 23.45 | 1.52% | 5,554,436 |
| Nov 6, 2024 | 23.31 | 23.82 | 22.90 | 23.10 | 23.10 | 0.48% | 6,648,026 |
| Nov 5, 2024 | 22.32 | 23.20 | 22.27 | 22.99 | 22.99 | 2.96% | 5,858,361 |
| Nov 4, 2024 | 22.20 | 22.65 | 21.88 | 22.33 | 22.33 | -0.36% | 4,300,154 |
| Nov 1, 2024 | 22.40 | 23.05 | 22.08 | 22.41 | 22.41 | 1.04% | 4,744,478 |
| Oct 31, 2024 | 22.83 | 23.03 | 22.05 | 22.18 | 22.18 | -4.73% | 5,594,540 |
| Oct 30, 2024 | 23.40 | 24.54 | 22.75 | 23.28 | 23.28 | 2.65% | 12,383,567 |
| Oct 29, 2024 | 22.70 | 23.20 | 22.09 | 22.68 | 22.68 | -0.22% | 10,078,118 |
| Oct 28, 2024 | 20.84 | 22.77 | 20.73 | 22.73 | 22.73 | 10.50% | 13,641,237 |
| Oct 25, 2024 | 20.65 | 21.43 | 20.54 | 20.57 | 20.57 | -0.29% | 5,989,028 |
| Oct 24, 2024 | 20.63 | 20.84 | 20.48 | 20.63 | 20.63 | 0.44% | 2,682,336 |
| Oct 23, 2024 | 20.73 | 20.98 | 20.35 | 20.54 | 20.54 | -1.86% | 2,944,961 |
| Oct 22, 2024 | 20.62 | 20.94 | 20.43 | 20.93 | 20.93 | 1.11% | 3,232,303 |
| Oct 21, 2024 | 21.10 | 21.22 | 20.66 | 20.70 | 20.70 | -2.45% | 3,956,456 |
| Oct 18, 2024 | 21.41 | 21.61 | 20.98 | 21.22 | 21.22 | -0.89% | 5,302,231 |
| Oct 17, 2024 | 21.50 | 21.66 | 21.23 | 21.41 | 21.41 | -1.15% | 3,015,289 |
| Oct 16, 2024 | 21.13 | 21.75 | 21.03 | 21.66 | 21.66 | 1.83% | 4,264,618 |
| Oct 15, 2024 | 21.45 | 21.68 | 20.98 | 21.27 | 21.27 | -0.28% | 4,851,908 |
| Oct 14, 2024 | 20.75 | 21.67 | 20.46 | 21.33 | 21.33 | 2.40% | 6,636,553 |
| Oct 11, 2024 | 20.66 | 21.22 | 20.66 | 20.83 | 20.83 | -0.38% | 3,931,552 |
| Oct 10, 2024 | 20.47 | 21.05 | 20.38 | 20.91 | 20.91 | 2.00% | 4,180,798 |
| Oct 9, 2024 | 20.50 | 20.74 | 20.30 | 20.50 | 20.50 | -1.01% | 3,914,000 |
| Oct 8, 2024 | 20.90 | 21.27 | 20.53 | 20.71 | 20.71 | -0.91% | 4,840,468 |
| Oct 7, 2024 | 21.35 | 21.53 | 20.81 | 20.90 | 20.90 | -2.34% | 5,988,031 |
| Oct 4, 2024 | 21.48 | 21.97 | 21.29 | 21.40 | 21.40 | 0.94% | 5,316,802 |
| Oct 3, 2024 | 21.36 | 21.79 | 21.11 | 21.20 | 21.20 | -1.35% | 4,665,773 |
| Oct 2, 2024 | 21.86 | 22.30 | 21.41 | 21.49 | 21.49 | -2.18% | 5,673,071 |
| Oct 1, 2024 | 22.95 | 23.12 | 21.81 | 21.97 | 21.97 | -4.19% | 7,189,201 |
| Sep 30, 2024 | 22.30 | 23.64 | 22.17 | 22.93 | 22.93 | 2.00% | 10,181,783 |
| Sep 27, 2024 | 22.39 | 23.10 | 21.97 | 22.48 | 22.48 | 0.85% | 7,416,488 |
| Sep 26, 2024 | 22.40 | 22.64 | 21.87 | 22.29 | 22.29 | 0.50% | 5,777,488 |
| Sep 25, 2024 | 22.16 | 22.83 | 22.07 | 22.18 | 22.18 | -1.99% | 6,139,651 |
| Sep 24, 2024 | 22.61 | 22.72 | 21.54 | 22.63 | 22.63 | 1.43% | 12,121,429 |
| Sep 23, 2024 | 21.54 | 22.56 | 21.23 | 22.31 | 22.31 | 2.11% | 13,969,516 |
| Sep 20, 2024 | 19.63 | 22.03 | 19.48 | 21.85 | 21.85 | 11.99% | 61,919,240 |
| Sep 19, 2024 | 19.89 | 20.03 | 19.47 | 19.51 | 19.51 | -0.71% | 8,902,553 |
| Sep 18, 2024 | 20.05 | 20.26 | 19.42 | 19.65 | 19.65 | -2.53% | 10,728,196 |
| Sep 17, 2024 | 20.24 | 20.56 | 19.92 | 20.16 | 20.16 | 0.35% | 6,307,585 |
| Sep 16, 2024 | 20.45 | 20.52 | 19.92 | 20.09 | 20.09 | -2.71% | 5,981,249 |
| Sep 13, 2024 | 20.49 | 20.92 | 20.34 | 20.65 | 20.65 | 1.23% | 8,053,728 |
| Sep 12, 2024 | 20.47 | 20.71 | 19.99 | 20.40 | 20.40 | -1.16% | 9,567,543 |
| Sep 11, 2024 | 20.82 | 21.09 | 19.31 | 20.64 | 20.64 | -11.98% | 28,921,512 |
| Sep 10, 2024 | 24.77 | 24.80 | 23.13 | 23.45 | 23.45 | -3.30% | 19,175,494 |
| Sep 9, 2024 | 23.24 | 25.02 | 23.16 | 24.25 | 24.25 | 1.38% | 14,064,701 |
| Sep 6, 2024 | 22.40 | 24.48 | 21.80 | 23.92 | 23.92 | 6.83% | 23,883,993 |
| Sep 5, 2024 | 22.00 | 22.68 | 21.66 | 22.39 | 22.39 | 1.22% | 5,101,162 |
| Sep 4, 2024 | 22.85 | 23.71 | 22.11 | 22.12 | 22.12 | -4.41% | 6,628,147 |
| Sep 3, 2024 | 24.15 | 24.69 | 22.82 | 23.14 | 23.14 | -1.20% | 11,350,531 |
| Aug 30, 2024 | 21.82 | 23.48 | 21.73 | 23.42 | 23.42 | 8.88% | 15,680,722 |
| Aug 29, 2024 | 20.50 | 22.45 | 20.47 | 21.51 | 21.51 | 8.09% | 10,428,350 |
| Aug 28, 2024 | 20.71 | 21.07 | 19.88 | 19.90 | 19.90 | -4.05% | 5,219,461 |
| Aug 27, 2024 | 21.06 | 21.29 | 20.66 | 20.74 | 20.74 | -2.90% | 4,118,764 |
| Aug 26, 2024 | 22.25 | 22.39 | 21.30 | 21.36 | 21.36 | -3.83% | 4,780,548 |
| Aug 23, 2024 | 22.25 | 22.62 | 22.18 | 22.21 | 22.21 | 0.41% | 4,056,656 |
| Aug 22, 2024 | 22.50 | 22.76 | 22.09 | 22.12 | 22.12 | -1.91% | 3,382,471 |
| Aug 21, 2024 | 22.17 | 22.65 | 22.16 | 22.55 | 22.55 | 1.21% | 3,163,206 |
| Aug 20, 2024 | 22.50 | 22.52 | 21.96 | 22.28 | 22.28 | -1.68% | 3,570,256 |
| Aug 19, 2024 | 22.35 | 23.10 | 22.32 | 22.66 | 22.66 | 1.16% | 4,543,483 |
| Aug 16, 2024 | 22.37 | 22.69 | 22.24 | 22.40 | 22.40 | -0.58% | 3,641,797 |
| Aug 15, 2024 | 22.25 | 22.84 | 21.97 | 22.53 | 22.53 | 2.46% | 5,361,386 |
| Aug 14, 2024 | 22.34 | 22.73 | 21.79 | 21.99 | 21.99 | -1.26% | 3,489,360 |
| Aug 13, 2024 | 21.96 | 22.38 | 21.86 | 22.27 | 22.27 | 1.78% | 3,913,677 |
| Aug 12, 2024 | 21.98 | 22.27 | 21.45 | 21.88 | 21.88 | -0.23% | 4,449,080 |
| Aug 9, 2024 | 21.51 | 22.17 | 21.46 | 21.93 | 21.93 | 0.83% | 4,828,921 |
| Aug 8, 2024 | 21.01 | 21.88 | 20.81 | 21.75 | 21.75 | 4.42% | 5,439,748 |
| Aug 7, 2024 | 21.15 | 21.46 | 20.38 | 20.83 | 20.83 | -2.11% | 6,101,059 |
| Aug 6, 2024 | 21.02 | 21.58 | 20.26 | 21.28 | 21.28 | 3.05% | 6,505,327 |
| Aug 5, 2024 | 18.83 | 20.80 | 18.73 | 20.65 | 20.65 | -1.99% | 12,205,928 |
| Aug 2, 2024 | 20.95 | 21.61 | 20.43 | 21.07 | 21.07 | -2.95% | 9,029,964 |
| Aug 1, 2024 | 22.92 | 23.09 | 21.56 | 21.71 | 21.71 | -4.23% | 9,334,381 |
| Jul 31, 2024 | 22.86 | 23.45 | 22.61 | 22.67 | 22.67 | 1.21% | 8,005,777 |
| Jul 30, 2024 | 23.60 | 23.89 | 22.34 | 22.40 | 22.40 | -5.08% | 9,272,417 |
| Jul 29, 2024 | 24.23 | 24.38 | 23.54 | 23.60 | 23.60 | -2.20% | 7,250,207 |
| Jul 26, 2024 | 24.28 | 24.77 | 24.11 | 24.13 | 24.13 | 0.75% | 6,833,886 |
| Jul 25, 2024 | 23.59 | 24.59 | 23.36 | 23.95 | 23.95 | -0.25% | 8,567,677 |
| Jul 24, 2024 | 25.15 | 25.45 | 23.93 | 24.01 | 24.01 | -5.84% | 9,549,237 |
| Jul 23, 2024 | 25.22 | 25.68 | 24.89 | 25.50 | 25.50 | 1.11% | 7,921,716 |
| Jul 22, 2024 | 24.84 | 25.98 | 24.38 | 25.22 | 25.22 | 1.00% | 14,090,399 |
| Jul 19, 2024 | 25.55 | 26.39 | 24.85 | 24.97 | 24.97 | -3.52% | 12,763,308 |
| Jul 18, 2024 | 27.98 | 28.38 | 25.61 | 25.88 | 25.88 | -7.51% | 16,969,661 |
| Jul 17, 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 27.98 | -1.96% | 23,775,045 |
| Jul 16, 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 28.54 | 5.70% | 25,594,530 |
| Jul 15, 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 27.00 | 3.65% | 17,136,420 |
| Jul 12, 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 26.05 | 1.88% | 16,238,873 |
| Jul 11, 2024 | 25.44 | 26.02 | 25.02 | 25.57 | 25.57 | 2.40% | 13,032,724 |
| Jul 10, 2024 | 25.00 | 26.45 | 24.90 | 24.97 | 24.97 | 1.50% | 22,325,378 |
| Jul 9, 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 24.60 | 0.61% | 9,523,548 |
| Jul 8, 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 24.45 | 1.12% | 11,815,529 |
| Jul 5, 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 24.18 | -0.78% | 11,782,058 |
| Jul 3, 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 24.37 | 1.63% | 11,829,528 |
| Jul 2, 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 23.98 | 2.79% | 13,703,516 |