GameStop Corp (GME) Historical Stock Data

27.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GME is up 0.81% a day on average. There have been 18 days where GameStop Corp closed green and 12 days where GME closed red.

DateOpenCloseChangeLowHighVolume
2024-12-0228.9627.27↓$1.69 (-5.84%)26.7529.3713.55M
2024-11-2931.0129.05↓$1.96 (-6.32%)28.8531.0810.47M
2024-11-2730.8030.89↑$0.09 (0.29%)30.5131.5512.85M
2024-11-2629.4030.33↑$0.93 (3.16%)28.7832.1224.59M
2024-11-2528.0529.67↑$1.62 (5.78%)27.9629.7713M
2024-11-2227.8827.90↑$0.02 (0.07%)27.4228.467.88M
2024-11-2129.0927.82↓$1.27 (-4.37%)27.1829.1710.56M
2024-11-2027.2628.45↑$1.19 (4.37%)27.2629.8022.04M
2024-11-1925.8927.57↑$1.68 (6.49%)25.7127.608.66M
2024-11-1826.6526.44↓$0.21 (-0.79%)25.8527.168.51M
2024-11-1528.0826.59↓$1.49 (-5.31%)26.3228.5916.41M
2024-11-1427.1727.37↑$0.20 (0.74%)26.7228.2816.47M
2024-11-1326.2626.46↑$0.20 (0.76%)26.2228.2218.46M
2024-11-1226.0626.84↑$0.78 (2.99%)24.9527.1018.78M
2024-11-1125.2627.26↑$2.00 (7.92%)24.6328.0526.31M
2024-11-0823.4424.88↑$1.44 (6.14%)23.2425.3915.88M
2024-11-0723.0723.45↑$0.38 (1.65%)22.8123.665.53M
2024-11-0623.3123.10↓$0.21 (-0.90%)22.9023.826.63M
2024-11-0522.3222.99↑$0.67 (3.00%)22.2723.205.80M
2024-11-0422.2022.33↑$0.13 (0.59%)21.8822.654.29M
2024-11-0122.4022.41↑$0.01 (0.04%)22.0823.054.73M
2024-10-3122.8322.18↓$0.65 (-2.85%)22.0523.035.59M
2024-10-3023.4023.28↓$0.12 (-0.51%)22.7524.5412.37M
2024-10-2922.7022.68↓$0.02 (-0.09%)22.0923.209.99M
2024-10-2820.8422.73↑$1.89 (9.07%)20.7322.7713.55M
2024-10-2520.6520.57↓$0.08 (-0.39%)20.5421.435.91M
2024-10-2420.6320.63↑$0.00 (0.00%)20.4820.842.68M
2024-10-2320.7320.54↓$0.19 (-0.92%)20.3520.982.93M
2024-10-2220.6220.93↑$0.31 (1.50%)20.4320.943.23M
2024-10-2121.1020.70↓$0.40 (-1.90%)20.6621.223.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$GME what caused the sell off in an otherwise good tech market today?

0 Like Report
TFTSeasonOne

$GME I like green candles on my birthday cake

0 Like Report