GameStop Corp (GME) Historical Stock Data
29.82 ↑0.82 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GME is up 0.90% a day on average. There have been 17 days where GameStop Corp closed green and 13 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.54 | 29.82 | ↑$1.28 (4.48%) | 28.31 | 30.52 | 19.58M |
| 2024-12-19 | 29.16 | 29.00 | ↓$0.16 (-0.53%) | 28.82 | 30.60 | 10.33M |
| 2024-12-18 | 31.10 | 28.55 | ↓$2.55 (-8.20%) | 28.34 | 31.70 | 13.92M |
| 2024-12-17 | 29.64 | 31.26 | ↑$1.63 (5.48%) | 29.64 | 31.88 | 19.92M |
| 2024-12-16 | 27.70 | 29.44 | ↑$1.74 (6.28%) | 27.27 | 29.59 | 8.62M |
| 2024-12-13 | 28.70 | 27.99 | ↓$0.71 (-2.47%) | 27.92 | 28.86 | 6.57M |
| 2024-12-12 | 28.90 | 28.75 | ↓$0.15 (-0.52%) | 28.58 | 29.66 | 8.84M |
| 2024-12-11 | 27.75 | 28.97 | ↑$1.22 (4.40%) | 27.51 | 30.16 | 20.45M |
| 2024-12-10 | 27.88 | 26.93 | ↓$0.95 (-3.41%) | 26.85 | 28.39 | 17.98M |
| 2024-12-09 | 29.00 | 27.93 | ↓$1.07 (-3.69%) | 27.74 | 29.86 | 11.46M |
| 2024-12-06 | 29.12 | 29.06 | ↓$0.06 (-0.21%) | 28.11 | 29.35 | 15.11M |
| 2024-12-05 | 27.00 | 28.63 | ↑$1.63 (6.04%) | 26.15 | 30.87 | 40.57M |
| 2024-12-04 | 27.07 | 27.03 | ↓$0.04 (-0.15%) | 26.63 | 27.83 | 6.36M |
| 2024-12-03 | 26.55 | 27.44 | ↑$0.89 (3.35%) | 26.49 | 27.59 | 6M |
| 2024-12-02 | 28.96 | 27.27 | ↓$1.69 (-5.84%) | 26.75 | 29.37 | 13.55M |
| 2024-11-29 | 31.01 | 29.05 | ↓$1.96 (-6.32%) | 28.85 | 31.08 | 10.47M |
| 2024-11-27 | 30.80 | 30.89 | ↑$0.09 (0.29%) | 30.51 | 31.55 | 12.85M |
| 2024-11-26 | 29.40 | 30.33 | ↑$0.93 (3.16%) | 28.78 | 32.12 | 24.59M |
| 2024-11-25 | 28.05 | 29.67 | ↑$1.62 (5.78%) | 27.96 | 29.77 | 13M |
| 2024-11-22 | 27.88 | 27.90 | ↑$0.02 (0.07%) | 27.42 | 28.46 | 7.88M |
| 2024-11-21 | 29.09 | 27.82 | ↓$1.27 (-4.37%) | 27.18 | 29.17 | 10.56M |
| 2024-11-20 | 27.26 | 28.45 | ↑$1.19 (4.37%) | 27.26 | 29.80 | 22.04M |
| 2024-11-19 | 25.89 | 27.57 | ↑$1.68 (6.49%) | 25.71 | 27.60 | 8.66M |
| 2024-11-18 | 26.65 | 26.44 | ↓$0.21 (-0.79%) | 25.85 | 27.16 | 8.51M |
| 2024-11-15 | 28.08 | 26.59 | ↓$1.49 (-5.31%) | 26.32 | 28.59 | 16.41M |
| 2024-11-14 | 27.17 | 27.37 | ↑$0.20 (0.74%) | 26.72 | 28.28 | 16.47M |
| 2024-11-13 | 26.26 | 26.46 | ↑$0.20 (0.76%) | 26.22 | 28.22 | 18.46M |
| 2024-11-12 | 26.06 | 26.84 | ↑$0.78 (2.99%) | 24.95 | 27.10 | 18.78M |
| 2024-11-11 | 25.26 | 27.26 | ↑$2.00 (7.92%) | 24.63 | 28.05 | 26.31M |
| 2024-11-08 | 23.44 | 24.88 | ↑$1.44 (6.14%) | 23.24 | 25.39 | 15.88M |
Create an account or log in to view more rows.
$GME LFGGGGGG
$GME we want higher!!!
$GME Let it go...
$GME I warned you all fairly you morons.
$GME back to business
$GME This is just getting warmed up.
$GME soon
$GME love when bulls come out
$GME Any red I see I shall buy
$GME man this will be good in coming weeks