Singapore markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.65-4.16 (-2.34%)
At close: 04:00PM EST
164.71 -8.94 (-5.15%)
Pre-market: 08:48AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021176.60180.25171.96173.65173.652,582,400
07 Dec 2021175.18181.98170.51177.81177.811,972,400
06 Dec 2021166.00173.34163.20167.12167.122,228,600
03 Dec 2021181.00183.93159.05172.39172.394,092,900
02 Dec 2021185.00187.43173.07181.56181.562,087,100
01 Dec 2021199.40200.11177.01179.84179.842,351,500
30 Nov 2021200.10203.95188.00196.21196.211,723,900
29 Nov 2021204.00207.91200.94202.01202.011,108,800
26 Nov 2021208.08211.73199.20199.72199.721,235,300
24 Nov 2021217.25223.99208.00211.78211.781,309,400
23 Nov 2021243.84252.20212.56213.90213.903,345,200
22 Nov 2021230.46249.64229.75247.55247.554,371,400
19 Nov 2021209.14229.39208.25228.80228.803,034,200
18 Nov 2021210.25215.14207.50210.12210.121,004,400
17 Nov 2021206.30217.70206.00210.00210.001,352,700
16 Nov 2021209.02212.57203.63207.18207.181,214,600
15 Nov 2021203.86211.50201.69209.14209.141,466,400
12 Nov 2021202.14205.36197.88202.10202.10926,700
11 Nov 2021200.00208.09198.15204.32204.321,079,400
10 Nov 2021202.12207.39196.50199.19199.191,309,400
09 Nov 2021222.00223.49204.44206.60206.601,845,300
08 Nov 2021212.50225.04212.01218.64218.642,157,900
05 Nov 2021220.64221.00209.01213.25213.251,809,100
04 Nov 2021222.00228.97211.55217.84217.842,908,000
03 Nov 2021214.00255.69208.25218.33218.3311,265,600
02 Nov 2021199.35211.94191.69206.99206.993,882,300
01 Nov 2021182.53208.57182.05200.09200.094,944,200
29 Oct 2021182.81185.75178.00183.51183.512,289,600
28 Oct 2021175.16183.14175.00182.85182.851,696,200
27 Oct 2021180.00183.09172.33173.51173.511,107,000
26 Oct 2021173.36185.00172.50177.84177.842,176,700
25 Oct 2021169.42174.80167.26173.97173.971,442,800
22 Oct 2021178.10179.49167.80169.80169.802,800,400
21 Oct 2021184.71190.70180.60181.71181.712,402,400
20 Oct 2021186.33188.00181.98184.52184.522,276,900
19 Oct 2021188.99192.18184.40186.79186.792,070,600
18 Oct 2021182.94189.87182.55186.02186.021,589,600
15 Oct 2021184.00186.98180.88183.28183.281,197,700
14 Oct 2021183.76190.20182.60183.83183.831,673,900
13 Oct 2021178.30188.21176.00184.06184.061,927,900
12 Oct 2021180.50181.78173.80175.82175.821,233,700
11 Oct 2021173.00188.49173.00178.10178.102,684,900
08 Oct 2021172.50175.72171.12172.68172.68817,000
07 Oct 2021172.00175.20170.54172.12172.121,159,300
06 Oct 2021170.06172.96165.81171.07171.071,200,300
05 Oct 2021171.19173.17166.70172.18172.181,315,900
04 Oct 2021175.95176.95170.77171.36171.361,195,700
01 Oct 2021179.40179.49172.25176.91176.911,551,100
30 Sep 2021175.00185.45166.79175.47175.473,170,700
29 Sep 2021180.09184.48174.61175.92175.921,899,900
28 Sep 2021188.00190.81178.00178.60178.601,770,500
27 Sep 2021185.92192.05185.87189.48189.481,470,100
24 Sep 2021191.00191.72184.11185.16185.161,685,800
23 Sep 2021192.33195.75190.60191.24191.241,682,300
22 Sep 2021189.64193.50186.29190.14190.142,256,600
21 Sep 2021199.36199.36186.00189.95189.952,633,800
20 Sep 2021200.00202.85184.55192.20192.203,941,800
17 Sep 2021208.02212.49200.78204.97204.973,945,900
16 Sep 2021202.33216.55201.15206.37206.373,058,200
15 Sep 2021197.00204.87193.75204.52204.522,310,400
14 Sep 2021200.65204.62195.00199.24199.242,141,600
13 Sep 2021193.75208.88191.50203.40203.404,334,100
10 Sep 2021198.41202.16190.00190.41190.413,037,000
09 Sep 2021180.09202.00178.00199.18199.187,511,500
08 Sep 2021201.86206.88190.68198.80198.805,173,600
07 Sep 2021206.25209.90196.10199.00199.002,496,300
03 Sep 2021212.05216.27198.84202.75202.752,658,600
02 Sep 2021213.86214.80206.30213.52213.521,852,000
01 Sep 2021224.00231.44208.02212.97212.974,453,800
31 Aug 2021212.70222.30211.46218.24218.243,574,700
30 Aug 2021205.00218.19203.02209.20209.203,309,600
27 Aug 2021207.70213.00200.02204.95204.953,224,900
26 Aug 2021200.68217.00199.00205.22205.226,238,600
25 Aug 2021206.65227.00193.00199.65199.6512,861,100
24 Aug 2021166.29225.00165.15210.29210.2914,652,200
23 Aug 2021162.38167.29159.55164.89164.891,343,000
20 Aug 2021153.80160.09153.24159.30159.301,151,700
19 Aug 2021156.77157.99150.78152.90152.901,196,500
18 Aug 2021163.25165.60156.75157.05157.051,411,800
17 Aug 2021161.19169.48161.10163.55163.551,215,900
16 Aug 2021161.00169.88159.16163.93163.931,572,600
13 Aug 2021160.47163.55157.41162.52162.521,012,700
12 Aug 2021159.88164.28157.33162.35162.351,317,800
11 Aug 2021158.43159.05154.62158.78158.78945,400
10 Aug 2021161.36166.90155.35159.05159.051,623,300
09 Aug 2021151.80164.71150.66161.13161.132,249,200
06 Aug 2021154.59156.50150.31151.77151.771,348,100
05 Aug 2021148.00157.60145.22153.44153.442,412,100
04 Aug 2021152.73157.79145.69146.80146.802,393,500
03 Aug 2021156.74158.89148.20152.75152.7514,450,600
02 Aug 2021162.00163.59155.06157.65157.652,532,900
30 Jul 2021165.00167.22158.87161.12161.122,373,500
29 Jul 2021170.60173.89164.51164.86164.862,240,000
28 Jul 2021175.72177.12164.27169.12169.124,100,800
27 Jul 2021183.00185.00176.66178.54178.541,214,800
26 Jul 2021180.36186.04178.76183.94183.941,260,600
23 Jul 2021181.00181.60173.84180.36180.361,316,200
22 Jul 2021185.30187.69176.15178.85178.851,413,000
21 Jul 2021187.79195.51182.11185.81185.812,229,200
20 Jul 2021173.90193.64172.42191.18191.183,101,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...