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 High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.17% 5.93 6.16 5.82 5.98 5.94 17:42:32
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.326.165.225.78504M0.6111.47%
1 Month4.686.164.475.37496M1.2526.71%
3 Months4.026.163.154.49417M1.9147.51%
6 Months8.649.063.155.12367M-2.71-31.37%
1 Year14.8216.9033.157.61735M-8.89-59.99%
3 Years25.0926.8453.1513.45394M-19.16-76.37%
5 Years40.8447.8253.1519.54303M-34.91-85.48%

GME 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20195.93-0.02-0.34%5.826.163,611,650
Oct 18 20195.95-0.09-1.57%5.776.133,193,492
Oct 17 20196.0446+0.16+2.80%5.806.053,633,615
Oct 16 20195.88+0.21+3.70%5.555.963,872,285
Oct 15 20195.67+0.09+1.61%5.515.916,350,998
Oct 14 20195.5801+0.28+5.28%5.225.605,404,944
Oct 11 20195.30+0.25+4.95%5.055.495,910,137
Oct 10 20195.05-0.11-2.13%4.955.155,259,105
Oct 09 20195.16-0.07-1.34%4.965.305,809,659
Oct 08 20195.23-0.26-4.74%5.165.474,823,164
Oct 07 20195.490.000.00%5.415.664,165,782
Oct 04 20195.49+0.07+1.29%5.375.564,232,663
Oct 03 20195.42+0.10+1.88%5.235.484,356,461
Oct 02 20195.32-0.26-4.66%5.245.708,464,254
Oct 01 20195.58-0.02-0.36%5.435.8156,592,486
Sep 30 20195.60+0.17+3.13%5.405.659,078,135
Sep 27 20195.43+0.25+4.83%5.225.455,548,286
Sep 26 20195.18-0.02-0.38%5.085.346,108,432
Sep 25 20195.20+0.11+2.16%4.995.5512,167,212
Sep 24 20195.09-0.06-1.17%4.985.5013,099,194
Sep 23 20195.15+0.37+7.74%4.475.2012,492,761
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.