Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| GameStop Corp Holding Company | GME | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.045 | -0.44% | 10.265 | 09:40:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.20 | 10.20 | 10.36 | 10.31 |
GME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.21 | 11.23 | 10.01 | 10.33 | 3,257,899 | -0.945 | -8.43% |
| 1 Month | 13.76 | 15.63 | 10.01 | 12.58 | 6,156,367 | -3.50 | -25.40% |
| 3 Months | 14.40 | 15.885 | 10.01 | 13.42 | 3,955,889 | -4.14 | -28.72% |
| 6 Months | 13.81 | 18.59 | 10.01 | 14.63 | 5,041,682 | -3.55 | -25.67% |
| 1 Year | 21.30 | 27.65 | 10.01 | 17.16 | 4,234,149 | -11.04 | -51.81% |
| 3 Years | 43.015 | 86.165 | 10.01 | 29.54 | 4,415,115 | -32.75 | -76.14% |
| 5 Years | 2.16 | 120.75 | 0.6425 | 21.32 | 7,081,653 | 8.11 | 375.23% |
GME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 10.31 | 0.01 | 0.10% | 10.32 | 10.625 | 10.27 | 2,170,966 |
| Apr 17 2024 | 10.30 | -0.07 | -0.68% | 10.44 | 10.59 | 10.30 | 2,094,006 |
| Apr 16 2024 | 10.37 | 0.31 | 3.08% | 10.105 | 10.55 | 10.01 | 3,752,809 |
| Apr 15 2024 | 10.06 | -0.71 | -6.59% | 10.81 | 10.84 | 10.06 | 5,073,901 |
| Apr 12 2024 | 10.77 | -0.52 | -4.61% | 11.21 | 11.23 | 10.76 | 3,197,815 |
| Apr 11 2024 | 11.29 | 0.44 | 4.06% | 10.91 | 11.39 | 10.80 | 3,798,132 |
| Apr 10 2024 | 10.85 | -0.16 | -1.45% | 10.84 | 11.07 | 10.7501 | 3,280,330 |
| Apr 09 2024 | 11.01 | 0.18 | 1.66% | 10.85 | 11.175 | 10.73 | 3,485,381 |
| Apr 08 2024 | 10.83 | -0.42 | -3.73% | 11.28 | 11.365 | 10.83 | 3,650,429 |
| Apr 05 2024 | 11.25 | -0.28 | -2.43% | 11.30 | 11.50 | 10.97 | 4,690,519 |
| Apr 04 2024 | 11.53 | 0.15 | 1.32% | 11.50 | 11.825 | 11.3799 | 4,334,547 |
| Apr 03 2024 | 11.38 | 0.10 | 0.89% | 11.28 | 11.50 | 10.90 | 4,322,285 |
| Apr 02 2024 | 11.28 | -0.71 | -5.92% | 11.8699 | 11.99 | 11.26 | 5,959,451 |
| Apr 01 2024 | 11.99 | -0.53 | -4.23% | 12.63 | 12.67 | 11.545 | 9,196,443 |
| Mar 28 2024 | 12.52 | -0.65 | -4.94% | 13.19 | 13.19 | 12.47 | 8,461,731 |
| Mar 27 2024 | 13.17 | -2.33 | -15.03% | 13.04 | 13.72 | 12.80 | 17,822,745 |
| Mar 26 2024 | 15.50 | 0.38 | 2.51% | 15.15 | 15.63 | 14.75 | 16,975,109 |
| Mar 25 2024 | 15.12 | 2.02 | 15.42% | 13.41 | 15.1479 | 13.3121 | 10,303,514 |
| Mar 22 2024 | 13.10 | -0.56 | -4.10% | 13.76 | 13.95 | 13.01 | 4,400,854 |
| Mar 21 2024 | 13.66 | 0.18 | 1.34% | 13.56 | 14.02 | 13.48 | 3,375,322 |
| Mar 20 2024 | 13.48 | 0.07 | 0.52% | 13.48 | 13.7897 | 13.21 | 3,912,750 |
| Mar 19 2024 | 13.41 | -0.50 | -3.59% | 13.76 | 13.894 | 13.30 | 3,888,952 |
