GME

GameStop Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
4.46 2.47% 185.06 15:25:18
Open Price Low Price High Price Close Price Prev Close
174.70 168.27 189.20 180.60
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week137.13189.20136.50163.195,576,42847.9334.95%
1 Month164.38189.20136.50164.175,009,64520.6812.58%
3 Months44.99348.5040.00162.8420,599,302140.07311.34%
6 Months11.80483.0011.45112.3426,756,189173.261,468.31%
1 Year4.40483.003.7788.6216,824,066180.664,105.91%
3 Years13.53483.002.5760.628,662,107171.531,267.78%
5 Years28.33483.002.5753.496,346,982156.73553.23%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 180.60 20.68 12.93% 159.92 182.50 159.00 7,371,043
May 14 2021 159.92 -4.58 -2.78% 161.08 166.47 156.22 4,280,617
May 13 2021 164.50 19.71 13.61% 147.81 169.95 146.43 8,848,923
May 12 2021 144.79 -2.13 -1.45% 145.73 150.50 142.231 2,712,433
May 11 2021 146.92 3.70 2.58% 137.13 150.50 136.50 4,669,122
May 10 2021 143.22 -17.89 -11.1% 161.63 161.63 143.00 4,777,464
May 07 2021 161.11 0.10 0.06% 160.29 167.41 157.5001 2,918,490
May 06 2021 161.01 1.53 0.96% 160.70 164.72 155.60 2,935,511
May 05 2021 159.48 -1.25 -0.78% 161.89 165.50 158.33 2,788,557
May 04 2021 160.73 -1.47 -0.91% 159.05 161.49 151.80 3,996,795
May 03 2021 162.20 -11.39 -6.56% 177.21 177.49 159.61 5,242,142
Apr 30 2021 173.59 -2.60 -1.48% 174.86 183.80 172.70 4,394,182
Apr 29 2021 176.19 -2.39 -1.34% 177.64 180.86 170.75 3,750,037
Apr 28 2021 178.58 0.81 0.46% 172.43 181.98 166.0281 5,769,967
Apr 27 2021 177.77 8.84 5.23% 184.13 188.00 173.17 8,906,318
Apr 26 2021 168.93 17.75 11.74% 151.00 174.6795 148.76 10,047,437
Apr 23 2021 151.18 0.01 0.01% 149.57 153.6598 144.70 4,023,953
Apr 22 2021 151.17 -7.34 -4.63% 159.47 159.47 146.86 4,335,026
Apr 21 2021 158.51 -0.02 -0.01% 158.93 162.98 155.92 3,791,829
Apr 20 2021 158.53 -5.84 -3.55% 164.38 164.89 153.36 4,633,063
Apr 19 2021 164.37 9.68 6.26% 172.06 175.20 162.33 10,487,359
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.