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 ISIN Company Description
Gamestop GME NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -1.23% 5.63 5.83 5.61 5.70 5.70 00:00:00
more quote information »

GME Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.135.854.9855.46135M19M11M0.59.75%
1 Month8.548.784.716.02652M39M8M-2.91-34.07%
3 Months10.6510.864.717.73972M39M6M-5.02-47.14%
6 Months12.6916.9034.719.74401M39M4M-7.06-55.63%
1 Year13.317.274.7111.97931M39M4M-7.67-57.67%
3 Years25.9732.674.7117.0852743k39M3M-20.34-78.32%
5 Years36.8547.8254.7123.5426549k39M3M-31.22-84.72%

GME 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 20195.63-0.09-1.57%5.615.8255,304,503
Jun 13 20195.72+0.22+4.00%5.4855.735,879,903
Jun 12 20195.50-0.22-3.85%5.505.804,907,736
Jun 11 20195.72+0.28+5.15%5.44365.8513,422,066
Jun 10 20195.44+0.43+8.58%4.995.5518,919,355
Jun 07 20195.01-0.12-2.34%4.9855.2310,590,747
Jun 06 20195.13+0.14+2.81%4.765.1413,553,387
Jun 05 20194.99-1.86-27.15%4.715.8439,318,165
Jun 04 20196.85-0.72-9.51%6.758.307,869,976
Jun 03 20197.57+0.08+1.07%7.427.685,221,034
May 31 20197.49-0.19-2.47%7.327.663,982,685
May 30 20197.68+0.03+0.39%7.517.702,693,920
May 29 20197.65-0.15-1.92%7.397.754,127,459
May 28 20197.80-0.02-0.26%7.717.992,730,303
May 24 20197.82+0.12+1.56%7.717.8552,542,022
May 23 20197.70-0.20-2.53%7.677.9243,919,473
May 22 20197.90-0.23-2.83%7.768.144,507,814
May 21 20198.13+0.07+0.87%7.898.145,696,576
May 20 20198.06-0.55-6.39%7.988.595,052,936
May 17 20198.61-0.06-0.69%8.548.781,967,280
May 16 20198.67-0.03-0.34%8.648.841,750,965
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.