GameStop Corp. (GME) NYSE

23.11

-0.24(-1.03%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 21, 202523.0822.822.823.3422.86.39M
October 20, 202523.1223.3723.3723.3923.123.63M
October 17, 202522.9523.0723.0723.3922.95.75M
October 16, 202523.322.9522.9523.5322.866.51M
October 15, 202523.323.3823.3823.6623.235M
October 14, 202523.1223.2323.2323.6722.883.85M
October 13, 202523.4823.5923.5923.823.115.77M
October 10, 202524.0823.323.324.223.289.23M
October 09, 202524.5824.0724.0724.7423.8611.82M
October 08, 202524.3824.4124.4125.0524.137.18M
October 07, 202525.0524.3524.3525.2424.3110.78M
October 06, 202525.5525.0525.0525.8325.0111.54M
October 03, 202526.3625.3825.3826.9925.1611.49M
October 02, 20252827.2227.2228.126.7214.53M
October 01, 202527.2527.6927.6927.7927.188.06M
September 30, 202527.2127.2827.2827.3426.85.39M
September 29, 202527.227.2127.2127.2126.797.98M
September 26, 202525.5326.4226.4226.825.447.97M
September 25, 202525.9325.2725.2726.3425.278.16M
September 24, 202526.8326.2526.2527.0526.225.51M
September 23, 202526.9126.826.827.2426.597M
September 22, 20252626.7826.7827.3425.9711.26M
September 19, 202525.8326.0826.0826.3925.799.54M
September 18, 202526.2125.8825.8826.4225.847.78M
September 17, 202526.3526.126.126.4725.587.4M
September 16, 202525.6926.3426.3426.4225.619.83M
September 15, 20252525.5325.5325.8124.999.6M
September 12, 202524.8924.9324.9325.1424.759.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved