GME

GameStop Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.01 11.05% 10.15 15:21:35
Close Price Low Price High Price Open Price Previous Close
9.10 10.1826 9.33 9.14
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3011.16998.389.9215,597,4390.859.14%
1 Month5.3011.16995.2158.1113,753,2964.8591.51%
3 Months4.3111.16993.776.936,748,8965.84135.5%
6 Months4.1511.16992.576.005,234,7756.00144.58%
1 Year5.0911.16992.575.644,757,0085.0699.41%
3 Years20.0320.972.579.294,472,667-9.88-49.33%
5 Years41.3147.622.5714.023,676,063-31.16-75.43%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 9.14 -0.90 -8.96% 9.67 9.92 9.01 7,923,658
Sep 23 2020 10.04 -0.52 -4.92% 10.60 10.86 9.92 10,601,825
Sep 22 2020 10.56 1.81 20.69% 10.47 11.1699 9.90 34,615,324
Sep 21 2020 8.75 -0.69 -7.31% 9.43 9.60 8.38 7,528,997
Sep 18 2020 9.44 0.29 3.17% 9.30 9.77 8.91 17,317,390
Sep 17 2020 9.15 0.38 4.33% 8.57 9.77 8.32 16,863,908
Sep 16 2020 8.77 1.68 23.7% 7.03 9.04 6.93 19,182,467
Sep 15 2020 7.09 0.18 2.6% 6.86 7.26 6.685 5,709,812
Sep 14 2020 6.9102 0.82 13.47% 6.80 7.00 6.33 10,076,680
Sep 11 2020 6.09 -0.16 -2.56% 6.26 6.42 5.87 6,048,734
Sep 10 2020 6.25 -0.24 -3.7% 6.65 6.95 6.15 15,531,645
Sep 09 2020 6.49 -1.35 -17.22% 7.96 8.0494 6.30 8,521,897
Sep 08 2020 7.84 0.19 2.48% 7.55 8.28 7.20 9,737,232
Sep 04 2020 7.65 -0.10 -1.29% 7.78 7.92 7.16 7,670,462
Sep 03 2020 7.7502 -0.01 -0.13% 7.88 8.75 7.24 14,244,990
Sep 02 2020 7.7599 0.14 1.84% 7.80 8.05 7.11 12,809,951
Sep 01 2020 7.62 0.94 14.07% 7.30 7.82 6.73 23,104,225
Aug 31 2020 6.68 1.18 21.45% 5.77 7.15 5.60 37,701,968
Aug 28 2020 5.50 0.25 4.76% 5.30 5.60 5.215 4,164,947
Aug 27 2020 5.25 0.17 3.34% 5.11 5.3799 5.02 3,300,027
Aug 26 2020 5.0802 0.16 3.26% 4.97 5.22 4.8765 2,775,417
Aug 25 2020 4.92 0.06 1.23% 4.88 5.25 4.85 2,963,683
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.