GME

GameStop Historical Data

Company Name Stock Ticker Symbol Market Type
GameStop Corp Holding Company GME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.98 -7.99% 22.81 19:59:40
Open Price Low Price High Price Close Price Prev Close
24.59 22.59 24.59 22.63 24.79
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.2427.4821.9723.657,647,014-4.43-16.26%
1 Month26.4628.699921.9725.334,675,718-3.65-13.79%
3 Months28.4334.9921.8925.914,594,151-5.62-19.77%
6 Months126.61161.6321.8943.844,888,383-103.80-81.98%
1 Year159.68199.4121.8982.974,492,402-136.87-85.72%
3 Years6.29483.002.5792.548,487,36916.52262.64%
5 Years19.28483.002.5771.396,880,2763.5318.31%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2022 22.63 -2.16 -8.71% 24.59 24.59 22.59 5,319,287
Dec 08 2022 24.79 2.53 11.37% 22.00 25.00 21.97 10,237,671
Dec 07 2022 22.26 -1.13 -4.83% 23.40 23.61 21.97 10,020,769
Dec 06 2022 23.39 -2.17 -8.49% 25.41 25.5761 23.11 7,687,531
Dec 05 2022 25.56 -1.96 -7.12% 27.24 27.48 25.44 4,969,811
Dec 02 2022 27.52 0.92 3.46% 26.25 27.87 26.11 4,569,710
Dec 01 2022 26.60 0.39 1.49% 26.12 27.50 25.18 7,608,652
Nov 30 2022 26.21 0.61 2.38% 25.88 26.23 24.91 3,723,273
Nov 29 2022 25.60 0.31 1.23% 25.58 26.35 25.32 2,026,796
Nov 28 2022 25.29 -0.88 -3.36% 25.79 26.44 25.2101 2,446,937
Nov 25 2022 26.17 -0.53 -1.99% 26.73 27.05 26.14 1,122,700
Nov 23 2022 26.70 0.40 1.52% 25.92 27.14 25.92 2,732,414
Nov 22 2022 26.30 1.14 4.53% 25.14 26.45 24.70 4,236,877
Nov 21 2022 25.16 -2.44 -8.84% 26.90 27.83 24.855 4,417,670
Nov 18 2022 27.60 -0.16 -0.58% 28.16 28.6999 26.83 3,074,528
Nov 17 2022 27.76 0.62 2.28% 26.40 27.76 26.15 2,460,342
Nov 16 2022 27.14 -0.45 -1.63% 26.69 27.35 26.37 2,445,475
Nov 15 2022 27.59 1.54 5.91% 26.72 28.24 26.27 5,384,825
Nov 14 2022 26.05 -0.05 -0.19% 26.46 27.38 25.61 4,353,369
Nov 11 2022 26.10 1.22 4.9% 24.78 26.12 24.15 3,980,096
Nov 10 2022 24.88 1.77 7.66% 24.62 25.6969 23.91 6,090,427
See More Historical Prices ยป