1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. GameStop Corp Holding Company (GME)
  7. Historical

GME

GameStop Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
GameStop Corp Holding Company GME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.84 -2.16% 174.00 19:46:49
Open Price Low Price High Price Close Price Prev Close
180.56 172.33 183.09 173.51 177.84
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week186.81190.6999167.26177.512,212,544-12.81-6.86%
1 Month180.09192.18165.81178.061,784,554-6.09-3.38%
3 Months153.25231.439145.22190.872,687,74220.7513.54%
6 Months184.13344.66136.50206.904,472,045-10.13-5.5%
1 Year13.71483.0010.36122.7415,424,872160.291,169.15%
3 Years13.84483.002.5774.928,774,540160.161,157.23%
5 Years24.84483.002.5764.066,515,989149.16600.48%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 173.51 -4.33 -2.43% 180.56 183.09 172.33 1,103,736
Oct 26 2021 177.84 3.87 2.22% 173.08 185.00 172.50 2,173,174
Oct 25 2021 173.97 4.17 2.46% 169.50 174.80 167.26 1,437,375
Oct 22 2021 169.80 -11.91 -6.55% 177.92 179.49 167.80 2,794,530
Oct 21 2021 181.71 -2.81 -1.52% 184.41 190.6999 180.60 2,386,688
Oct 20 2021 184.52 -2.27 -1.22% 186.81 188.00 181.98 2,270,951
Oct 19 2021 186.79 0.77 0.41% 189.00 192.18 184.40 2,066,842
Oct 18 2021 186.02 2.74 1.49% 183.00 189.87 182.5453 1,579,620
Oct 15 2021 183.28 -0.55 -0.3% 183.21 186.98 180.88 1,196,488
Oct 14 2021 183.83 -0.23 -0.12% 184.06 190.20 182.60 1,672,809
Oct 13 2021 184.06 8.24 4.69% 178.47 188.21 176.00 1,924,139
Oct 12 2021 175.82 -2.28 -1.28% 180.73 181.78 173.80 1,230,320
Oct 11 2021 178.10 5.42 3.14% 173.50 188.49 173.00 2,679,546
Oct 08 2021 172.68 0.56 0.33% 172.17 175.72 171.12 816,071
Oct 07 2021 172.12 1.05 0.61% 171.89 175.20 170.5406 1,153,173
Oct 06 2021 171.07 -1.11 -0.64% 170.13 172.96 165.81 1,198,453
Oct 05 2021 172.18 0.82 0.48% 171.25 173.1699 166.70 1,314,021
Oct 04 2021 171.36 -5.55 -3.14% 176.41 176.95 170.771 1,190,996
Oct 01 2021 176.91 1.44 0.82% 178.94 179.49 172.25 1,546,501
Sep 30 2021 175.47 -0.45 -0.26% 175.00 185.4499 166.79 3,167,706
Sep 29 2021 175.92 -2.68 -1.5% 180.09 184.48 174.61 1,891,671
Sep 28 2021 178.60 -10.88 -5.74% 187.60 190.8099 178.00 1,762,540
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.