GameStop Corp. (GME) NYSE

21.10

-0.26(-1.22%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 202621.3321.121.121.4721.063.73M
January 15, 202620.9721.3621.3621.4220.885M
January 14, 20262121.0221.0221.0820.794.11M
January 13, 202620.9921.0221.0221.2120.844.09M
January 12, 202621.0820.9820.9821.3120.923.56M
January 09, 202621.2821.2321.2321.7321.055.03M
January 08, 202621.221.4221.4221.4421.094.06M
January 07, 202621.6521.2921.2922.0221.1910.67M
January 06, 202620.720.6620.6620.9120.583.37M
January 05, 202620.6520.7220.7220.8320.337.67M
January 02, 202620.2620.6220.6220.8720.164.55M
December 31, 202520.4520.0820.0820.4919.996.35M
December 30, 202520.5320.520.520.720.354.54M
December 29, 202521.0420.5320.5321.2920.466.01M
December 26, 202521.521.0921.0921.520.963.82M
December 24, 202521.2321.5321.5321.5721.231.78M
December 23, 202521.6621.3821.3821.6821.134.38M
December 22, 202522.5221.7421.7422.7821.76.48M
December 19, 202522.5822.5122.5122.6422.287.38M
December 18, 202522.9622.5622.5623.122.534.55M
December 17, 202522.2923.0323.0323.1722.276.13M
December 16, 202522.0922.2822.2822.3521.83.84M
December 15, 202521.3622.0922.0922.5821.088.01M
December 12, 202521.8921.2321.2321.9721.095.37M
December 11, 202522.0221.8621.8622.1821.534.57M
December 10, 202521.5722.1222.1222.4721.511.54M
December 09, 202523.2523.1123.112423.19.16M
December 08, 202523.0323.3523.3523.5523.025.32M
December 05, 202523232323.0722.535.69M
December 04, 202523.2622.9522.9523.4722.657.2M
December 03, 202522.9123.2123.2123.2822.7211.06M
December 02, 202522.822.8122.8123.3622.486.26M
December 01, 202522.1522.7922.7923.0722.117.9M
November 28, 202522.2822.5322.5322.7522.048.79M
November 26, 202521.1821.6321.6321.8321.114.61M
November 25, 202520.4921.0621.0621.3620.314.78M
November 24, 202520.1920.4920.4920.5620.125.58M
November 21, 202519.9520.1420.1420.6319.945.47M
November 20, 202520.5519.9719.9720.6719.955.51M
November 19, 202520.420.4220.4220.5120.115.15M
November 18, 202520.3720.520.520.6720.183.5M
November 17, 202520.5720.520.520.8420.274.97M
November 14, 202520.6520.6620.6620.9920.415.45M
November 13, 202521.2820.9620.9621.3320.887.4M
November 12, 202521.4621.3621.3621.7421.264.33M
November 11, 202521.4221.4521.4521.6221.232.86M
November 10, 202521.6721.4921.4921.8121.34.72M
November 07, 202521.121.521.521.7420.956.53M
November 06, 202521.9621.3521.3522.0221.355.72M
November 05, 202521.9822.0122.0122.3421.893.89M
November 04, 202521.8721.9821.9822.2721.585.03M
November 03, 202522.2522.1122.1122.4221.966.19M
October 31, 202522.7822.2922.2922.822.294.99M
October 30, 202523.1722.5822.5823.2722.566.44M
October 29, 202523.3423.3823.3823.4222.885.33M
October 28, 202523.5223.323.323.6323.227.98M
October 27, 202524.523.5323.5324.5423.449.43M
October 24, 202523.4523.323.323.623.225.77M
October 23, 202522.5323.6323.6323.8322.4610.64M
October 22, 202522.6922.4922.4923.3322.2410.56M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved