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
  0.04 0.73% 5.50 5.58 5.35 5.46 5.46 16:56:47
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.956.115.355.672,579,164-0.45-7.56%
1 Month6.506.555.315.913,123,822-1.00-15.38%
3 Months3.936.623.665.066,380,1851.5739.95%
6 Months8.078.303.154.976,621,431-2.57-31.85%
1 Year12.4716.9033.157.265,290,101-6.97-55.89%
3 Years23.5326.8453.1513.083,830,571-18.03-76.63%
5 Years39.4147.8253.1518.973,224,441-33.91-86.04%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 5.38 -0.26 -4.61% 5.54 5.54 5.3601 2,666,681
Nov 19 2019 5.64 0.02 0.36% 5.57 5.7473 5.45 3,360,184
Nov 18 2019 5.62 -0.26 -4.42% 5.85 5.8852 5.61 2,995,144
Nov 15 2019 5.88 -0.10 -1.67% 6.00 6.04 5.85 2,165,738
Nov 14 2019 5.98 0.04 0.67% 5.95 6.11 5.85 1,708,071
Nov 13 2019 5.94 0.02 0.34% 5.91 5.97 5.81 1,533,890
Nov 12 2019 5.92 -0.10 -1.66% 6.03 6.07 5.87 1,834,276
Nov 11 2019 6.02 -0.07 -1.15% 6.05 6.11 5.77 3,028,999
Nov 08 2019 6.09 -0.11 -1.77% 6.17 6.28 6.05 1,968,544
Nov 07 2019 6.20 0.00 0.0% 6.18 6.315 6.04 3,129,112
Nov 06 2019 6.20 0.29 4.91% 5.90 6.39 5.7001 4,110,224
Nov 05 2019 5.91 0.06 1.03% 5.88 6.20 5.86 3,370,747
Nov 04 2019 5.85 0.01 0.17% 5.90 6.02 5.77 3,612,460
Nov 01 2019 5.84 0.40 7.35% 5.45 6.00 5.43 5,210,169
Oct 31 2019 5.44 -0.29 -5.06% 5.63 5.7425 5.31 4,361,165
Oct 30 2019 5.73 -0.07 -1.21% 5.76 5.8502 5.52 3,733,399
Oct 29 2019 5.80 -0.38 -6.15% 6.21 6.2924 5.75 3,913,561
Oct 28 2019 6.18 -0.17 -2.68% 6.38 6.49 6.14 2,853,305
Oct 25 2019 6.35 -0.07 -1.09% 6.34 6.43 6.01 2,645,261
Oct 24 2019 6.42 -0.05 -0.77% 6.50 6.55 6.03 4,275,504
Oct 23 2019 6.47 0.12 1.89% 6.33 6.62 6.23 4,071,847
Oct 22 2019 6.35 0.42 7.08% 5.93 6.44 5.93 4,175,700
Oct 21 2019 5.93 -0.02 -0.34% 5.98 6.16 5.82 3,611,650
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.