GameStop Corp. (GME) NYSE

23.36

+0.6(+2.64%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202622.5823.3623.3623.4322.573.83M
April 01, 202623.2922.7622.7623.3522.724.4M
March 31, 202622.423.0423.0423.122.388.4M
March 30, 202622.3522.2722.2722.6322.066.62M
March 27, 202622.6622.122.122.7922.035M
March 26, 202622.9122.5622.5623.2222.456.88M
March 25, 202622.7823.0823.0823.522.467.81M
March 24, 202622.7622.8122.8123.122.457.71M
March 23, 202622.723.0323.0323.1522.565.2M
March 20, 202623.122.5722.5723.1822.367.06M
March 19, 202622.9523.2323.2323.3522.725.14M
March 18, 202623.5223.3623.3623.6523.293.07M
March 17, 202623.323.5923.5923.823.283.05M
March 16, 202623.6723.2823.2823.8223.266.09M
March 13, 202624.323.5323.5324.7423.56.33M
March 12, 202624.424.4324.4324.6424.115.19M
March 11, 202624.2924.4624.4624.6823.965.12M
March 10, 202624.5224.3724.372524.335.1M
March 09, 20262424.824.824.9723.937.17M
March 06, 202623.7324.3724.3724.3923.625.83M
March 05, 202623.823.8823.8824.2323.535.3M
March 04, 202623.9523.8723.8724.223.773.08M
March 03, 202623.7823.8223.8224.1723.453.84M
March 02, 202623.5424.224.224.2123.44.62M
February 27, 202623.7924.0324.0324.2223.74.34M
February 26, 202624.2124.124.124.5323.725.07M
February 25, 202623.8524.2224.2224.3123.74.57M
February 24, 202623.6923.7723.7724.3423.555.47M
February 23, 202623.2423.6423.6423.722.795.67M
February 20, 202623.5623.43023.8123.44.17M
February 19, 202623.7723.9024.0923.583.63M
February 18, 202623.2523.87024.0423.095.01M
February 17, 202623.5523.26023.8223.234.34M
February 13, 202623.6123.57024.0923.446.33M
February 12, 202624.2123.52024.3723.366.68M
February 11, 202624.8124.21024.8324.044.76M
February 10, 202624.5124.82025.2124.025.8M
February 09, 202624.8924.64024.9724.25.33M
February 06, 202624.824.98025.424.4410.02M
February 05, 202624.7524.69025.524.5510.16M
February 04, 202624.4824.98025.1624.059.78M
February 03, 202625.1624.52025.323.8415.88M
February 02, 202624.3825.85025.9324.0524.51M
January 30, 202623.2923.88024.0123.2916.71M
January 29, 202623.522.81023.622.77.56M
January 28, 202624.2323.64024.2523.378.51M
January 27, 20262424.21024.523.2416.6M
January 26, 202623.4624.01025.0122.9537.43M
January 23, 202623.1422.99023.1722.2710.35M
January 22, 202622.423.14023.522.1715.76M
January 21, 202621.6721.69021.9321.368.37M
January 20, 202620.821.1021.2520.696.83M
January 16, 202621.3321.1021.4721.063.73M
January 15, 202620.9721.36021.4220.885M
January 14, 20262121.02021.0820.794.11M
January 13, 202620.9921.02021.2120.844.12M
January 12, 202621.0820.98021.3120.923.56M
January 09, 202621.2821.23021.7321.055.03M
January 08, 202621.221.42021.4421.094.13M
January 07, 202621.6521.29022.0221.1910.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved