GameStop Corp (GME) Historical Stock Data
28.45 ↑0.88 (3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GME is up 1.26% a day on average. There have been 18 days where GameStop Corp closed green and 12 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 23.07 | 23.45 | ↑$0.38 (1.65%) | 22.81 | 23.66 | 5.53M |
| 2024-11-06 | 23.31 | 23.10 | ↓$0.21 (-0.90%) | 22.90 | 23.82 | 6.63M |
| 2024-11-05 | 22.32 | 22.99 | ↑$0.67 (3.00%) | 22.27 | 23.20 | 5.80M |
| 2024-11-04 | 22.20 | 22.33 | ↑$0.13 (0.59%) | 21.88 | 22.65 | 4.29M |
| 2024-11-01 | 22.40 | 22.41 | ↑$0.01 (0.04%) | 22.08 | 23.05 | 4.73M |
| 2024-10-31 | 22.83 | 22.18 | ↓$0.65 (-2.85%) | 22.05 | 23.03 | 5.59M |
| 2024-10-30 | 23.40 | 23.28 | ↓$0.12 (-0.51%) | 22.75 | 24.54 | 12.37M |
| 2024-10-29 | 22.70 | 22.68 | ↓$0.02 (-0.09%) | 22.09 | 23.20 | 9.99M |
| 2024-10-28 | 20.84 | 22.73 | ↑$1.89 (9.07%) | 20.73 | 22.77 | 13.55M |
| 2024-10-25 | 20.65 | 20.57 | ↓$0.08 (-0.39%) | 20.54 | 21.43 | 5.91M |
| 2024-10-24 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.48 | 20.84 | 2.68M |
| 2024-10-23 | 20.73 | 20.54 | ↓$0.19 (-0.92%) | 20.35 | 20.98 | 2.93M |
| 2024-10-22 | 20.62 | 20.93 | ↑$0.31 (1.50%) | 20.43 | 20.94 | 3.23M |
| 2024-10-21 | 21.10 | 20.70 | ↓$0.40 (-1.90%) | 20.66 | 21.22 | 3.95M |
| 2024-10-18 | 21.41 | 21.22 | ↓$0.19 (-0.89%) | 20.98 | 21.61 | 5.29M |
| 2024-10-17 | 21.50 | 21.41 | ↓$0.09 (-0.42%) | 21.23 | 21.66 | 3.01M |
| 2024-10-16 | 21.13 | 21.66 | ↑$0.53 (2.51%) | 21.03 | 21.75 | 4.24M |
| 2024-10-15 | 21.45 | 21.27 | ↓$0.18 (-0.84%) | 20.98 | 21.68 | 4.84M |
| 2024-10-14 | 20.75 | 21.33 | ↑$0.58 (2.80%) | 20.46 | 21.67 | 6.62M |
| 2024-10-11 | 20.66 | 20.83 | ↑$0.17 (0.82%) | 20.66 | 21.22 | 3.92M |
| 2024-10-10 | 20.47 | 20.91 | ↑$0.44 (2.15%) | 20.38 | 21.05 | 4.17M |
Create an account or log in to view more rows.
$GME hows short doing? Keep short pls
we need your money.
$GME low volume
expect flat or negative close
$GME Was last two days consolidation??
$GME buy and hold and get rewarded
$GME the trend is your friend
until the end.
$GME buy buy buy!!
$GME I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GME what V recovery or fake pump
$GME hold and buy… go green go!!!
$GME Short again!! 😀 😀