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
-3.86 -2.34% 161.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
165.71 158.87 167.22 161.12 164.86
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week180.91186.04158.87172.592,015,528-19.91-11.01%
1 Month205.00205.45158.01180.832,554,292-44.00-21.46%
3 Months160.29344.66136.50220.726,150,4600.710.44%
6 Months315.17348.5038.50152.0416,102,604-154.17-48.92%
1 Year4.00483.003.97101.8217,379,143157.003,925.0%
3 Years14.88483.002.5770.098,791,408146.12981.99%
5 Years30.97483.002.5760.696,499,248130.03419.86%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 161.12 -3.74 -2.27% 165.71 167.22 158.87 2,371,240
Jul 29 2021 164.86 -4.26 -2.52% 170.60 173.89 164.51 2,233,185
Jul 28 2021 169.12 -9.42 -5.28% 176.15 177.12 164.27 4,093,229
Jul 27 2021 178.54 -5.40 -2.94% 183.23 185.00 176.6601 1,185,653
Jul 26 2021 183.94 3.58 1.98% 180.55 186.04 178.76 1,254,238
Jul 23 2021 180.36 1.51 0.84% 180.91 181.60 173.84 1,311,337
Jul 22 2021 178.85 -6.96 -3.75% 185.30 187.69 176.15 1,408,364
Jul 21 2021 185.81 -5.37 -2.81% 188.72 195.51 182.11 2,224,765
Jul 20 2021 191.18 17.69 10.2% 174.71 193.6399 172.42 3,091,129
Jul 19 2021 173.49 4.45 2.63% 164.13 176.00 161.22 2,434,285
Jul 16 2021 169.04 2.22 1.33% 171.25 179.47 166.30 3,276,095
Jul 15 2021 166.82 -0.80 -0.48% 159.26 171.99 158.01 4,282,512
Jul 14 2021 167.62 -12.44 -6.91% 180.61 182.38 165.07 3,732,631
Jul 13 2021 180.06 -9.19 -4.86% 187.89 188.79 179.00 2,377,931
Jul 12 2021 189.25 -1.98 -1.04% 191.00 197.75 187.42 1,632,663
Jul 09 2021 191.23 -0.15 -0.08% 191.45 194.78 186.75 1,576,999
Jul 08 2021 191.38 0.72 0.38% 180.01 194.22 179.50 2,846,682
Jul 07 2021 190.66 -8.90 -4.46% 195.89 197.50 177.56 4,227,815
Jul 06 2021 199.56 -3.27 -1.61% 204.00 204.77 193.7101 2,745,663
Jul 02 2021 202.83 -1.53 -0.75% 205.00 205.45 196.50 2,596,375
Jul 01 2021 204.36 -9.78 -4.57% 213.77 216.83 202.00 2,728,377
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.