Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

GameStop Corp. (GME)

Compare
21.73
-0.36
(-1.63%)
At close: March 28 at 4:00:02 PM EDT
21.50
-0.23
(-1.06%)
Pre-Market: 7:00:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202521.8922.7921.7021.7321.7344,700,000
Mar 27, 202525.8726.2821.1622.0922.0996,733,100
Mar 26, 202528.8429.8027.3228.3628.3652,930,500
Mar 25, 202525.7025.7724.9925.4025.4010,106,800
Mar 24, 202525.3525.8325.1525.6125.615,036,000
Mar 21, 202523.7524.8123.6524.7524.756,893,900
Mar 20, 202523.6524.1223.5123.5123.511,998,200
Mar 19, 202523.4023.9923.2623.7123.713,032,300
Mar 18, 202523.2923.6223.1423.3023.302,155,800
Mar 17, 202523.2423.7322.9723.5023.502,899,100
Mar 14, 202522.2923.1522.2923.0523.053,960,500
Mar 13, 202522.0522.2521.5621.9521.953,829,800
Mar 12, 202522.9523.2421.8921.9921.993,718,200
Mar 11, 202522.3522.9822.0822.6122.614,226,900
Mar 10, 202523.4423.5822.2622.4222.426,226,900
Mar 7, 202524.0024.3523.5224.0024.003,464,000
Mar 6, 202524.7425.0124.0524.2024.203,421,400
Mar 5, 202524.3325.1624.1125.0725.073,282,500
Mar 4, 202523.7724.8623.4424.3024.305,068,700
Mar 3, 202525.2625.4824.1824.4024.404,291,000
Feb 28, 202524.3325.1024.2025.0425.044,137,100
Feb 27, 202525.0025.3724.1424.4824.484,590,000
Feb 26, 202524.5425.2124.4524.6124.613,272,500
Feb 25, 202524.9325.2923.8324.4224.426,551,500
Feb 24, 202526.3426.3924.9525.0025.005,980,000
Feb 21, 202527.2527.5826.1626.4226.426,130,900
Feb 20, 202525.8027.4525.7627.0427.047,735,200
Feb 19, 202526.8026.9625.9226.0026.004,382,100
Feb 18, 202527.0327.5926.6626.9726.975,337,800
Feb 14, 202528.9028.9726.9027.0027.0012,142,600
Feb 13, 202525.7526.4025.7526.3426.348,255,300
Feb 12, 202526.1226.4025.6025.9925.993,999,200
Feb 11, 202526.8527.7626.4726.5626.567,042,700
Feb 10, 202525.5027.2725.3027.1227.129,694,700
Feb 7, 202524.9025.0224.6024.7324.733,403,300
Feb 6, 202524.9325.3924.5324.8024.804,349,500
Feb 5, 202525.7025.8124.9024.9324.934,580,200
Feb 4, 202525.8526.2525.8025.9025.903,353,700
Feb 3, 202525.5726.5425.5025.8925.895,740,500
Jan 31, 202527.7928.1826.9026.9026.904,544,000
Jan 30, 202527.8428.2327.7127.9927.993,343,900
Jan 29, 202527.4127.7427.0627.5127.513,220,400
Jan 28, 202527.0027.5926.6527.4627.463,169,900
Jan 27, 202526.9227.6826.8026.9726.975,060,300
Jan 24, 202528.3028.6727.6227.7727.774,511,600
Jan 23, 202527.8829.2627.6828.3328.338,828,200
Jan 22, 202527.3628.0227.3027.6527.655,025,400
Jan 21, 202527.4027.5726.3327.4727.475,867,800
Jan 17, 202527.6128.7927.0227.5127.518,977,500
Jan 16, 202527.9428.1427.4127.7227.724,432,000
Jan 15, 202528.9029.3327.8427.9627.966,025,400
Jan 14, 202531.2631.6827.5627.8827.8811,796,600
Jan 13, 202531.6031.8030.9031.0231.025,567,000
Jan 10, 202532.5032.9431.4032.3132.317,068,200
Jan 8, 202532.9733.3732.4132.9632.966,320,000
Jan 7, 202532.8034.4031.7133.3733.3713,360,700
Jan 6, 202531.7033.4930.7632.8232.8212,609,400
Jan 3, 202530.8032.1430.5731.6531.657,461,800
Jan 2, 202531.8432.0530.3730.6630.667,979,700
Dec 31, 202432.0632.4431.1031.3431.347,395,300
Dec 30, 202431.8032.8831.6132.0132.019,593,100
Dec 27, 202432.3933.0530.7332.2032.2010,141,700
Dec 26, 202432.6234.3731.6032.9932.9920,432,900
Dec 24, 202431.0031.5930.5831.1431.145,523,500
Dec 23, 202429.8231.1129.7830.9030.908,226,500
Dec 20, 202428.5430.5228.3129.8229.8219,606,700
Dec 19, 202429.1630.6028.8229.0029.0010,338,200
Dec 18, 202431.1031.7028.3428.5528.5513,947,300
Dec 17, 202429.6431.8829.6431.2631.2619,948,100
Dec 16, 202427.7029.5927.2729.4429.448,700,000
Dec 13, 202428.7028.8627.9227.9927.996,581,600
Dec 12, 202428.9029.6628.5828.7528.758,855,700
Dec 11, 202427.7530.1627.5128.9728.9720,485,000
Dec 10, 202427.8828.3926.8526.9326.9318,209,400
Dec 9, 202429.0029.8627.7427.9327.9311,495,400
Dec 6, 202429.1229.3528.1129.0629.0615,161,400
Dec 5, 202427.0030.8726.1528.6328.6340,704,900
Dec 4, 202427.0727.8326.6327.0327.036,387,500
Dec 3, 202426.5527.5926.4927.4427.446,009,900
Dec 2, 202428.9629.3726.7527.2727.2713,576,600
Nov 29, 202431.0131.0828.8529.0529.0510,473,700
Nov 27, 202430.8031.5530.5130.8930.8912,895,100
Nov 26, 202429.4032.1228.7830.3330.3324,657,300
Nov 25, 202428.0529.7727.9629.6729.6713,090,400
Nov 22, 202427.8828.4627.4227.9027.907,975,700
Nov 21, 202429.0929.1727.1827.8227.8210,587,200
Nov 20, 202427.2629.8027.2628.4528.4522,089,700
Nov 19, 202425.8927.6025.7127.5727.578,698,600
Nov 18, 202426.6527.1625.8526.4426.448,541,600
Nov 15, 202428.0828.5926.3226.5926.5916,451,800
Nov 14, 202427.1728.2826.7227.3727.3716,502,000
Nov 13, 202426.2628.2226.2226.4626.4618,490,300
Nov 12, 202426.0627.1024.9526.8426.8418,972,700
Nov 11, 202425.2628.0524.6327.2627.2626,633,000
Nov 8, 202423.4425.3923.2424.8824.8815,908,600
Nov 7, 202423.0723.6622.8123.4523.455,554,400
Nov 6, 202423.3123.8222.9023.1023.106,648,000
Nov 5, 202422.3223.2022.2722.9922.995,858,400
Nov 4, 202422.2022.6521.8822.3322.334,300,200
Nov 1, 202422.4023.0522.0822.4122.414,744,500
Oct 31, 202422.8323.0322.0522.1822.185,594,500
Oct 30, 202423.4024.5422.7523.2823.2812,383,600
Oct 29, 202422.7023.2022.0922.6822.6810,078,100
Oct 28, 202420.8422.7720.7322.7322.7313,641,200
Oct 25, 202420.6521.4320.5420.5720.575,989,000
Oct 24, 202420.6320.8420.4820.6320.632,682,300
Oct 23, 202420.7320.9820.3520.5420.542,945,000
Oct 22, 202420.6220.9420.4320.9320.933,232,300
Oct 21, 202421.1021.2220.6620.7020.703,956,500
Oct 18, 202421.4121.6120.9821.2221.225,302,200
Oct 17, 202421.5021.6621.2321.4121.413,015,300
Oct 16, 202421.1321.7521.0321.6621.664,264,600
Oct 15, 202421.4521.6820.9821.2721.274,851,900
Oct 14, 202420.7521.6720.4621.3321.336,636,600
Oct 11, 202420.6621.2220.6620.8320.833,931,600
Oct 10, 202420.4721.0520.3820.9120.914,180,800
Oct 9, 202420.5020.7420.3020.5020.503,914,000
Oct 8, 202420.9021.2720.5320.7120.714,840,500
Oct 7, 202421.3521.5320.8120.9020.905,988,000
Oct 4, 202421.4821.9721.2921.4021.405,286,200
Oct 3, 202421.3621.7921.1121.2021.204,665,800
Oct 2, 202421.8622.3021.4121.4921.495,673,100
Oct 1, 202422.9523.1221.8121.9721.977,189,200
Sep 30, 202422.3023.6422.1722.9322.9310,161,700
Sep 27, 202422.3923.1021.9722.4822.487,416,500
Sep 26, 202422.4022.6421.8722.2922.295,777,500
Sep 25, 202422.1622.8322.0722.1822.186,139,700
Sep 24, 202422.6122.7221.5422.6322.6312,121,400
Sep 23, 202421.5422.5621.2322.3122.3113,969,500
Sep 20, 202419.6322.0319.4821.8521.8561,919,200
Sep 19, 202419.8920.0319.4719.5119.518,902,600
Sep 18, 202420.0520.2619.4219.6519.6510,728,200
Sep 17, 202420.2420.5619.9220.1620.166,307,600
Sep 16, 202420.4520.5219.9220.0920.095,981,200
Sep 13, 202420.4920.9220.3420.6520.658,053,700
Sep 12, 202420.4720.7119.9920.4020.409,567,500
Sep 11, 202420.8221.0919.3120.6420.6428,921,500
Sep 10, 202424.7724.8023.1323.4523.4519,175,500
Sep 9, 202423.2425.0223.1624.2524.2514,064,700
Sep 6, 202422.4024.4821.8023.9223.9223,884,000
Sep 5, 202422.0022.6821.6622.3922.395,101,200
Sep 4, 202422.8523.7122.1122.1222.126,700,900
Sep 3, 202424.1524.6922.8223.1423.1411,350,500
Aug 30, 202421.8223.4821.7323.4223.4215,680,700
Aug 29, 202420.5022.4520.4721.5121.5110,428,400
Aug 28, 202420.7121.0719.8819.9019.905,219,500
Aug 27, 202421.0621.2920.6620.7420.744,118,800
Aug 26, 202422.2522.3921.3021.3621.364,780,500
Aug 23, 202422.2522.6222.1822.2122.214,056,700
Aug 22, 202422.5022.7622.0922.1222.123,382,500
Aug 21, 202422.1722.6522.1622.5522.553,163,200
Aug 20, 202422.5022.5221.9622.2822.283,570,300
Aug 19, 202422.3523.1022.3222.6622.664,543,500
Aug 16, 202422.3722.6922.2422.4022.403,641,800
Aug 15, 202422.2522.8421.9722.5322.535,361,400
Aug 14, 202422.3422.7321.7921.9921.993,489,400
Aug 13, 202421.9622.3821.8622.2722.273,913,700
Aug 12, 202421.9822.2721.4521.8821.884,449,100
Aug 9, 202421.5122.1721.4621.9321.934,828,900
Aug 8, 202421.0121.8820.8121.7521.755,439,700
Aug 7, 202421.1521.4620.3820.8320.836,101,100
Aug 6, 202421.0221.5820.2621.2821.286,505,300
Aug 5, 202418.8320.8018.7320.6520.6512,205,900
Aug 2, 202420.9521.6120.4321.0721.079,030,000
Aug 1, 202422.9223.0921.5621.7121.719,334,400
Jul 31, 202422.8623.4522.6122.6722.678,005,800
Jul 30, 202423.6023.8922.3422.4022.409,272,400
Jul 29, 202424.2324.3823.5423.6023.607,250,200
Jul 26, 202424.2824.7724.1124.1324.136,833,900
Jul 25, 202423.5924.5923.3623.9523.958,567,700
Jul 24, 202425.1525.4523.9324.0124.019,549,200
Jul 23, 202425.2225.6824.8925.5025.507,921,700
Jul 22, 202424.8425.9824.3825.2225.2214,090,400
Jul 19, 202425.5526.3924.8524.9724.9712,763,300
Jul 18, 202427.9828.3825.6125.8825.8816,969,700
Jul 17, 202428.4029.7927.2427.9827.9823,775,000
Jul 16, 202427.7528.8327.3728.5428.5425,594,500
Jul 15, 202425.9827.2025.6527.0027.0017,136,400
Jul 12, 202425.7626.8925.4226.0526.0516,238,900
Jul 11, 202425.4426.0225.0225.5725.5713,032,700
Jul 10, 202425.0026.4524.9024.9724.9722,325,400
Jul 9, 202424.6025.1824.0024.6024.609,419,800
Jul 8, 202424.1225.1423.8524.4524.4511,815,500
Jul 5, 202424.1825.0823.8224.1824.1811,782,100
Jul 3, 202424.0324.8923.6524.3724.3711,829,500
Jul 2, 202423.2424.3223.1023.9823.9813,703,500
Jul 1, 202423.3523.7822.3123.3323.3330,689,000
Jun 28, 202425.0226.1724.3124.6924.6920,212,000
Jun 27, 202424.1026.6924.0625.0925.0934,867,000
Jun 26, 202424.6025.3824.0424.2024.2017,903,000
Jun 25, 202423.6024.9722.5524.9324.9327,625,600
Jun 24, 202423.2624.8323.2423.6523.6522,162,900
Jun 21, 202425.2425.8123.5123.9323.9328,004,000
Jun 20, 202424.2525.9323.6525.5925.5936,029,300
Jun 18, 202424.5825.9723.6124.7024.7038,079,200
Jun 17, 202428.5529.1823.7925.2225.2290,351,900
Jun 14, 202429.2330.6627.4128.7028.7082,874,400
Jun 13, 202426.5629.5825.5629.1229.12107,306,600
Jun 12, 202429.1733.7024.8325.4625.46147,986,700
Jun 11, 202424.4030.9222.7930.4930.49146,914,700
Jun 10, 202428.9729.3423.0624.8324.83131,572,400
Jun 7, 202437.6948.0026.1228.2228.22279,054,400
Jun 6, 202431.5747.5031.2846.5546.55206,685,800
Jun 5, 202426.3031.8426.1131.5731.5773,156,400
Jun 4, 202426.2628.0125.2026.5026.5051,662,100
Jun 3, 202440.1940.5026.4028.0028.00165,808,300
May 31, 202422.5823.7221.6823.1423.1422,174,300
May 30, 202421.0222.7020.1022.6122.6124,508,800
May 29, 202422.0022.9821.0521.2421.2426,921,200
May 28, 202423.1026.6621.1523.7823.78105,077,600
May 24, 202418.4219.6817.7019.0019.0041,886,700
May 23, 202421.4021.4018.2618.3218.3230,561,100
May 22, 202421.5622.2520.7621.1221.1243,521,400
May 21, 202422.2422.8520.0422.1222.1249,250,100
May 20, 202421.5423.4018.9423.1423.1455,261,600
May 17, 202421.8622.4119.7022.2122.2196,079,600
May 16, 202433.9835.2427.5927.6727.6776,177,600
May 15, 202440.3142.3531.0039.5539.55131,790,100
May 14, 202464.8364.8336.0048.7548.75206,979,100
May 13, 202426.3438.2024.7730.4530.45187,241,700
May 10, 202417.9320.2016.8817.4617.4636,831,900
May 9, 202415.9018.5115.3518.0118.0125,759,300
May 8, 202416.0517.2415.3315.9215.9224,775,100
May 7, 202415.8517.2914.9316.3116.3124,308,600
May 6, 202414.9917.4013.6216.3116.3148,018,700
May 3, 202412.4217.4512.3116.4716.4736,292,400
May 2, 202411.1112.8810.9612.7612.768,654,800
May 1, 202411.0311.3210.7010.9110.912,653,200
Apr 30, 202411.1811.3010.9111.0911.092,866,500
Apr 29, 202411.8411.9611.1811.2911.293,821,500
Apr 26, 202411.1812.1911.0011.9011.907,685,100
Apr 25, 202410.7011.2110.4811.2111.214,903,800
Apr 24, 202410.1610.9410.1610.9310.934,829,600
Apr 23, 202410.0510.2810.0110.1610.162,511,800
Apr 22, 202410.4110.4510.0110.0110.013,261,000
Apr 19, 202410.2010.5010.2010.4210.422,455,100
Apr 18, 202410.3210.6310.2710.3110.312,175,400
Apr 17, 202410.4410.5910.3010.3010.302,096,700
Apr 16, 202410.0010.559.9510.3710.374,162,100
Apr 15, 202410.8110.8410.0610.0610.065,086,300
Apr 12, 202411.2111.2310.7610.7710.773,196,300
Apr 11, 202410.9111.3910.8011.2911.293,802,100
Apr 10, 202410.9011.0710.7510.8510.853,546,200
Apr 9, 202410.8511.1810.7311.0111.013,514,400
Apr 8, 202411.3011.3710.8310.8310.833,659,100
Apr 5, 202411.3011.5010.9711.2511.254,750,800
Apr 4, 202411.5011.8311.3811.5311.534,347,000
Apr 3, 202411.2211.5010.9011.3811.384,331,500
Apr 2, 202411.8411.9911.2611.2811.286,327,700
Apr 1, 202412.6312.6711.5511.9911.999,207,100

Related Tickers

WOOF Petco Health and Wellness Company, Inc.
2.9600
-7.79%
 
ULTA Ulta Beauty, Inc.
359.47
-2.94%
 
AZO AutoZone, Inc.
3,771.00
-1.49%
 
AAP Advance Auto Parts, Inc.
38.95
-3.52%
 
RH RH
236.28
-2.93%
 
CHPT ChargePoint Holdings, Inc.
0.6185
-6.53%
 
EVGO EVgo, Inc.
2.8200
-2.76%
 
ORLY O'Reilly Automotive, Inc.
1,408.55
-1.06%
 
ATD.TO Alimentation Couche-Tard Inc.
69.78
-0.87%
 
FIVE Five Below, Inc.
73.20
-7.76%