GameStop Historical Data - GME

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
GameStop Corp Holding Company GME NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.29 -8.29% 3.21 3.12 3.49 3.45 3.50 13:12:44
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.155.503.124.284,313,278-0.94-22.65%
1 Month3.715.503.124.114,649,372-0.50-13.48%
3 Months5.495.853.124.213,802,183-2.28-41.53%
6 Months5.646.923.125.124,141,019-2.43-43.09%
1 Year10.2910.423.125.395,461,926-7.08-68.8%
3 Years22.5225.313.1211.194,014,888-19.31-85.75%
5 Years37.8647.8253.1216.673,315,272-34.65-91.52%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 3.59 -0.07 -1.91% 3.63 3.80 3.50 2,298,025
Mar 30 2020 3.66 -0.60 -14.08% 4.22 4.56 3.65 3,346,199
Mar 27 2020 4.26 -0.69 -13.94% 4.94 5.30 4.15 7,210,661
Mar 26 2020 4.95 0.70 16.47% 4.24 5.50 4.04 5,845,143
Mar 25 2020 4.25 0.09 2.16% 4.15 4.49 4.04 3,589,821
Mar 24 2020 4.16 0.35 9.19% 3.95 4.21 3.80 6,803,374
Mar 23 2020 3.81 -0.03 -0.78% 3.58 3.86 3.30 6,157,711
Mar 20 2020 3.84 -0.14 -3.52% 4.08 4.36 3.65 7,721,484
Mar 19 2020 3.98 0.13 3.38% 3.71 4.20 3.55 5,035,030
Mar 18 2020 3.85 -0.43 -10.05% 4.10 4.40 3.50 3,650,811
Mar 17 2020 4.28 0.00 0.0% 4.40 4.65 4.11 3,550,075
Mar 16 2020 4.28 -0.27 -5.93% 3.93 4.57 3.90 4,864,056
Mar 13 2020 4.55 0.52 12.9% 4.13 4.65 3.845 5,784,297
Mar 12 2020 4.03 -0.11 -2.66% 3.70 4.04 3.48 5,120,021
Mar 11 2020 4.14 -0.02 -0.48% 4.14 4.25 3.97 4,411,852
Mar 10 2020 4.16 0.44 11.83% 3.94 4.28 3.80 4,854,051
Mar 09 2020 3.72 -0.20 -5.1% 3.59 3.97 3.40 2,715,206
Mar 06 2020 3.92 0.15 3.98% 3.77 4.07 3.6601 2,195,952
Mar 05 2020 3.77 -0.01 -0.26% 3.70 3.99 3.59 3,599,091
Mar 04 2020 3.78 0.23 6.48% 3.71 3.83 3.46 4,243,857
Mar 03 2020 3.55 -0.28 -7.31% 3.88 3.90 3.50 4,281,581
Mar 02 2020 3.83 0.23 6.39% 3.60 3.85 3.39 3,208,428
See More Historical Prices »


Your Recent History
NYSE
GME
GameStop
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.