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
1.05 2.66% 40.50 19:57:02
Open Price Low Price High Price Close Price Prev Close
40.00 39.1503 41.43 40.74 39.45
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3747.9936.5641.498,718,0883.138.38%
1 Month139.44161.6332.1052.205,431,612-98.94-70.96%
3 Months99.81161.6332.1096.014,431,129-59.31-59.42%
6 Months122.57199.4132.10116.274,319,069-82.07-66.96%
1 Year159.50255.6932.10137.473,625,650-119.00-74.61%
3 Years3.58483.002.5789.798,568,82136.921,031.28%
5 Years21.95483.002.5772.036,738,31218.5584.51%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 40.74 1.29 3.27% 40.00 41.43 39.1503 5,105,625
Aug 11 2022 39.45 -1.08 -2.66% 40.91 41.97 39.35 5,129,360
Aug 10 2022 40.53 0.16 0.4% 42.00 42.00 38.6307 5,423,560
Aug 09 2022 40.37 -3.08 -7.09% 42.27 43.1894 39.00 6,946,961
Aug 08 2022 43.45 3.43 8.57% 41.46 47.99 40.75 17,997,162
Aug 05 2022 40.02 1.66 4.33% 37.37 40.43 36.56 8,093,397
Aug 04 2022 38.36 0.43 1.13% 38.34 39.89 37.89 5,407,895
Aug 03 2022 37.93 2.09 5.83% 36.22 38.01 36.00 5,167,479
Aug 02 2022 35.84 1.06 3.05% 35.64 36.80 35.12 4,686,591
Aug 01 2022 34.78 0.77 2.26% 33.80 35.71 33.77 4,187,005
Jul 29 2022 34.01 0.17 0.5% 33.67 34.79 33.06 3,977,451
Jul 28 2022 33.84 0.06 0.18% 33.42 34.43 32.66 3,197,938
Jul 27 2022 33.78 1.35 4.16% 32.96 34.12 32.16 4,240,408
Jul 26 2022 32.43 -1.55 -4.56% 32.88 33.3098 32.10 4,855,464
Jul 25 2022 33.98 -1.80 -5.03% 35.12 35.51 33.25 5,678,491
Jul 22 2022 35.78 -117.69 -76.69% 36.88 38.70 34.93 10,044,479
Jul 21 2022 153.47 -5.28 -3.33% 159.68 160.00 149.1596 2,314,250
Jul 20 2022 158.75 7.05 4.65% 153.80 161.63 153.40 2,840,918
Jul 19 2022 151.70 5.06 3.45% 149.74 156.84 146.351 3,202,800
Jul 18 2022 146.64 5.00 3.53% 145.00 149.60 143.0962 2,786,329
Jul 15 2022 141.64 5.44 3.99% 139.44 142.37 134.0301 2,454,305
Jul 14 2022 136.20 -5.08 -3.6% 139.63 151.95 136.20 5,231,585
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.

Log in to InvestorsHub
Register Now