GameStop Corp. (GME) Stock Historical Prices & Data

NYSE - Delayed Quote • USD

Compare

23.42 +1.91 (+8.88%)

At close: August 30 at 4:00 PM EDT

23.51 +0.09 (+0.38%)

Pre-Market: 7:00 AM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Aug 30, 2024	21.82	23.48	21.73	23.42	23.42	15,575,100
Aug 29, 2024	20.50	22.45	20.47	21.51	21.51	10,428,400
Aug 28, 2024	20.71	21.07	19.88	19.90	19.90	5,219,500
Aug 27, 2024	21.06	21.29	20.66	20.74	20.74	4,118,800
Aug 26, 2024	22.25	22.39	21.30	21.36	21.36	4,780,500
Aug 23, 2024	22.25	22.62	22.18	22.21	22.21	4,056,700
Aug 22, 2024	22.50	22.76	22.09	22.12	22.12	3,382,500
Aug 21, 2024	22.17	22.65	22.16	22.55	22.55	3,163,200
Aug 20, 2024	22.50	22.52	21.96	22.28	22.28	3,570,300
Aug 19, 2024	22.35	23.10	22.32	22.66	22.66	4,543,500
Aug 16, 2024	22.37	22.69	22.24	22.40	22.40	3,641,800
Aug 15, 2024	22.25	22.84	21.97	22.53	22.53	5,361,400
Aug 14, 2024	22.34	22.73	21.79	21.99	21.99	3,489,400
Aug 13, 2024	21.96	22.38	21.86	22.27	22.27	3,913,700
Aug 12, 2024	21.98	22.27	21.45	21.88	21.88	4,449,100
Aug 9, 2024	21.51	22.17	21.46	21.93	21.93	4,828,900
Aug 8, 2024	21.01	21.88	20.81	21.75	21.75	5,439,700
Aug 7, 2024	21.15	21.46	20.38	20.83	20.83	6,101,100
Aug 6, 2024	21.02	21.58	20.26	21.28	21.28	6,505,300
Aug 5, 2024	18.83	20.80	18.73	20.65	20.65	12,205,900
Aug 2, 2024	20.95	21.61	20.43	21.07	21.07	9,030,000
Aug 1, 2024	22.92	23.09	21.56	21.71	21.71	9,334,400
Jul 31, 2024	22.86	23.45	22.61	22.67	22.67	8,005,800
Jul 30, 2024	23.60	23.89	22.34	22.40	22.40	9,272,400
Jul 29, 2024	24.23	24.38	23.54	23.60	23.60	7,250,200
Jul 26, 2024	24.28	24.77	24.11	24.13	24.13	6,833,900
Jul 25, 2024	23.59	24.59	23.36	23.95	23.95	8,567,700
Jul 24, 2024	25.15	25.45	23.93	24.01	24.01	9,549,200
Jul 23, 2024	25.22	25.68	24.89	25.50	25.50	7,921,700
Jul 22, 2024	24.84	25.98	24.38	25.22	25.22	14,090,400
Jul 19, 2024	25.55	26.39	24.85	24.97	24.97	12,763,300
Jul 18, 2024	27.98	28.38	25.61	25.88	25.88	16,969,700
Jul 17, 2024	28.40	29.79	27.24	27.98	27.98	23,775,000
Jul 16, 2024	27.75	28.83	27.37	28.54	28.54	25,594,500
Jul 15, 2024	25.98	27.20	25.65	27.00	27.00	17,136,400
Jul 12, 2024	25.76	26.89	25.42	26.05	26.05	16,238,900
Jul 11, 2024	25.44	26.02	25.02	25.57	25.57	13,032,700
Jul 10, 2024	25.00	26.45	24.90	24.97	24.97	22,325,400
Jul 9, 2024	24.60	25.18	24.00	24.60	24.60	9,419,800
Jul 8, 2024	24.12	25.14	23.85	24.45	24.45	11,815,500
Jul 5, 2024	24.18	25.08	23.82	24.18	24.18	11,782,100
Jul 3, 2024	24.03	24.89	23.65	24.37	24.37	11,829,500
Jul 2, 2024	23.24	24.32	23.10	23.98	23.98	13,703,500
Jul 1, 2024	23.35	23.78	22.31	23.33	23.33	30,689,000
Jun 28, 2024	25.02	26.17	24.31	24.69	24.69	20,212,000
Jun 27, 2024	24.10	26.69	24.06	25.09	25.09	34,867,000
Jun 26, 2024	24.60	25.38	24.04	24.20	24.20	17,903,000
Jun 25, 2024	23.60	24.97	22.55	24.93	24.93	27,625,600
Jun 24, 2024	23.26	24.83	23.24	23.65	23.65	22,162,900
Jun 21, 2024	25.24	25.81	23.51	23.93	23.93	28,004,000
Jun 20, 2024	24.25	25.93	23.65	25.59	25.59	36,029,300
Jun 18, 2024	24.58	25.97	23.61	24.70	24.70	38,079,200
Jun 17, 2024	28.55	29.18	23.79	25.22	25.22	90,351,900
Jun 14, 2024	29.23	30.66	27.41	28.70	28.70	82,874,400
Jun 13, 2024	26.56	29.58	25.56	29.12	29.12	107,306,600
Jun 12, 2024	29.17	33.70	24.83	25.46	25.46	147,986,700
Jun 11, 2024	24.40	30.92	22.79	30.49	30.49	146,914,700
Jun 10, 2024	28.97	29.34	23.06	24.83	24.83	131,572,400
Jun 7, 2024	37.69	48.00	26.12	28.22	28.22	279,054,400
Jun 6, 2024	31.57	47.50	31.28	46.55	46.55	206,685,800
Jun 5, 2024	26.30	31.84	26.11	31.57	31.57	73,156,400
Jun 4, 2024	26.26	28.01	25.20	26.50	26.50	51,662,100
Jun 3, 2024	40.19	40.50	26.40	28.00	28.00	165,808,300
May 31, 2024	22.58	23.72	21.68	23.14	23.14	22,174,300
May 30, 2024	21.02	22.70	20.10	22.61	22.61	24,508,800
May 29, 2024	22.00	22.98	21.05	21.24	21.24	26,921,200
May 28, 2024	23.10	26.66	21.15	23.78	23.78	105,077,600
May 24, 2024	18.42	19.68	17.70	19.00	19.00	41,886,700
May 23, 2024	21.40	21.40	18.26	18.32	18.32	30,561,100
May 22, 2024	21.56	22.25	20.76	21.12	21.12	43,521,400
May 21, 2024	22.24	22.85	20.04	22.12	22.12	49,250,100
May 20, 2024	21.54	23.40	18.94	23.14	23.14	55,261,600
May 17, 2024	21.86	22.41	19.70	22.21	22.21	96,079,600
May 16, 2024	33.98	35.24	27.59	27.67	27.67	76,177,600
May 15, 2024	40.31	42.35	31.00	39.55	39.55	131,790,100
May 14, 2024	64.83	64.83	36.00	48.75	48.75	206,979,100
May 13, 2024	26.34	38.20	24.77	30.45	30.45	187,241,700
May 10, 2024	17.93	20.20	16.88	17.46	17.46	36,831,900
May 9, 2024	15.90	18.51	15.35	18.01	18.01	25,759,300
May 8, 2024	16.05	17.24	15.33	15.92	15.92	24,775,100
May 7, 2024	15.85	17.29	14.93	16.31	16.31	24,308,600
May 6, 2024	14.99	17.40	13.62	16.31	16.31	48,018,700
May 3, 2024	12.42	17.45	12.31	16.47	16.47	36,292,400
May 2, 2024	11.11	12.88	10.96	12.76	12.76	8,654,800
May 1, 2024	11.03	11.32	10.70	10.91	10.91	2,653,200
Apr 30, 2024	11.18	11.30	10.91	11.09	11.09	2,866,500
Apr 29, 2024	11.84	11.96	11.18	11.29	11.29	3,821,500
Apr 26, 2024	11.18	12.19	11.00	11.90	11.90	7,685,100
Apr 25, 2024	10.70	11.21	10.48	11.21	11.21	4,903,800
Apr 24, 2024	10.16	10.94	10.16	10.93	10.93	4,829,600
Apr 23, 2024	10.05	10.28	10.01	10.16	10.16	2,511,800
Apr 22, 2024	10.41	10.45	10.01	10.01	10.01	3,261,000
Apr 19, 2024	10.20	10.50	10.20	10.42	10.42	2,455,100
Apr 18, 2024	10.32	10.63	10.27	10.31	10.31	2,175,400
Apr 17, 2024	10.44	10.59	10.30	10.30	10.30	2,096,700
Apr 16, 2024	10.00	10.55	9.95	10.37	10.37	4,162,100
Apr 15, 2024	10.81	10.84	10.06	10.06	10.06	5,086,300
Apr 12, 2024	11.21	11.23	10.76	10.77	10.77	3,196,300
Apr 11, 2024	10.91	11.39	10.80	11.29	11.29	3,802,100
Apr 10, 2024	10.90	11.07	10.75	10.85	10.85	3,546,200
Apr 9, 2024	10.85	11.18	10.73	11.01	11.01	3,514,400
Apr 8, 2024	11.30	11.37	10.83	10.83	10.83	3,659,100
Apr 5, 2024	11.30	11.50	10.97	11.25	11.25	4,750,800
Apr 4, 2024	11.50	11.83	11.38	11.53	11.53	4,347,000
Apr 3, 2024	11.22	11.50	10.90	11.38	11.38	4,331,500
Apr 2, 2024	11.84	11.99	11.26	11.28	11.28	6,327,700
Apr 1, 2024	12.63	12.67	11.55	11.99	11.99	9,207,100
Mar 28, 2024	13.19	13.19	12.47	12.52	12.52	8,473,500
Mar 27, 2024	13.05	13.72	12.80	13.17	13.17	17,871,300
Mar 26, 2024	15.15	15.63	14.75	15.50	15.50	17,245,800
Mar 25, 2024	13.42	15.15	13.31	15.12	15.12	10,416,300
Mar 22, 2024	13.76	13.95	13.01	13.10	13.10	4,400,000
Mar 21, 2024	13.56	14.02	13.48	13.66	13.66	3,382,800
Mar 20, 2024	13.47	13.79	13.21	13.48	13.48	3,921,300
Mar 19, 2024	13.76	13.89	13.30	13.41	13.41	3,894,700
Mar 18, 2024	14.25	14.30	13.90	13.91	13.91	3,490,800
Mar 15, 2024	14.55	14.83	14.21	14.24	14.24	4,476,500
Mar 14, 2024	14.80	15.02	14.40	14.63	14.63	2,534,200
Mar 13, 2024	14.69	15.20	14.62	14.87	14.87	2,898,100
Mar 12, 2024	14.35	14.84	14.09	14.72	14.72	2,382,600
Mar 11, 2024	14.64	14.94	14.36	14.43	14.43	2,111,900
Mar 8, 2024	15.40	15.63	14.52	14.65	14.65	3,165,700
Mar 7, 2024	15.26	15.51	15.05	15.26	15.26	2,111,900
Mar 6, 2024	15.22	15.89	14.94	15.26	15.26	3,818,100
Mar 5, 2024	14.95	15.28	14.78	15.00	15.00	3,152,700
Mar 4, 2024	14.93	15.59	14.83	15.22	15.22	4,367,600
Mar 1, 2024	14.18	15.09	13.99	14.95	14.95	4,890,900
Feb 29, 2024	14.34	14.65	14.03	14.27	14.27	2,638,700
Feb 28, 2024	14.00	14.47	13.89	14.24	14.24	2,440,700
Feb 27, 2024	13.70	14.29	13.68	14.21	14.21	2,795,500
Feb 26, 2024	13.31	13.75	13.20	13.68	13.68	2,278,600
Feb 23, 2024	13.30	13.79	13.12	13.51	13.51	2,319,700
Feb 22, 2024	13.50	13.65	13.34	13.36	13.36	1,817,800
Feb 21, 2024	13.46	13.67	13.23	13.41	13.41	1,731,300
Feb 20, 2024	13.96	14.05	13.16	13.49	13.49	3,784,500
Feb 16, 2024	14.46	14.53	14.10	14.12	14.12	2,297,200
Feb 15, 2024	14.54	14.75	14.23	14.51	14.51	2,400,500
Feb 14, 2024	14.33	14.43	14.05	14.41	14.41	2,504,400
Feb 13, 2024	14.20	14.40	13.77	14.17	14.17	3,788,700
Feb 12, 2024	14.58	15.22	14.53	14.73	14.73	2,750,100
Feb 9, 2024	14.37	15.23	14.30	14.66	14.66	3,575,300
Feb 8, 2024	14.01	14.44	13.89	14.35	14.35	1,838,300
Feb 7, 2024	14.12	14.30	13.78	14.07	14.07	1,947,800
Feb 6, 2024	13.60	14.30	13.43	14.10	14.10	3,047,800
Feb 5, 2024	14.50	14.61	13.40	13.46	13.46	4,361,500
Feb 2, 2024	14.15	14.92	14.08	14.73	14.73	2,922,600
Feb 1, 2024	14.34	14.42	14.02	14.42	14.42	2,220,200
Jan 31, 2024	14.40	14.83	14.22	14.23	14.23	2,684,700
Jan 30, 2024	14.54	14.82	14.51	14.55	14.55	1,652,600
Jan 29, 2024	14.50	14.81	14.32	14.78	14.78	2,164,200
Jan 26, 2024	14.44	14.72	14.41	14.49	14.49	2,288,800
Jan 25, 2024	13.97	14.54	13.92	14.52	14.52	3,635,900
Jan 24, 2024	14.28	14.38	13.82	13.95	13.95	2,513,800
Jan 23, 2024	15.00	15.02	14.05	14.18	14.18	3,495,300
Jan 22, 2024	14.50	15.16	14.30	14.90	14.90	3,606,500
Jan 19, 2024	14.36	14.60	14.09	14.51	14.51	2,391,500
Jan 18, 2024	14.20	14.77	14.05	14.29	14.29	3,906,000
Jan 17, 2024	13.86	14.11	13.71	14.08	14.08	2,706,200
Jan 16, 2024	14.60	14.62	13.93	13.98	13.98	3,581,200
Jan 12, 2024	15.30	15.62	14.73	14.75	14.75	2,475,500
Jan 11, 2024	15.65	15.80	15.24	15.25	15.25	2,992,200
Jan 10, 2024	15.12	15.76	14.97	15.73	15.73	3,191,700
Jan 9, 2024	15.59	15.62	15.12	15.16	15.16	3,105,300
Jan 8, 2024	15.78	16.12	15.70	15.79	15.79	3,031,100
Jan 5, 2024	16.16	16.52	15.96	15.96	15.96	2,615,700
Jan 4, 2024	16.51	16.75	16.31	16.36	16.36	2,671,500
Jan 3, 2024	16.30	16.83	15.90	16.69	16.69	4,193,600
Jan 2, 2024	17.25	17.60	16.58	16.67	16.67	4,428,000
Dec 29, 2023	18.04	18.16	17.46	17.53	17.53	4,524,200
Dec 28, 2023	18.05	18.32	17.85	18.07	18.07	3,574,800
Dec 27, 2023	17.43	18.37	17.37	18.37	18.37	4,800,100
Dec 26, 2023	16.98	17.41	16.82	17.36	17.36	3,079,600
Dec 22, 2023	16.78	17.20	16.45	16.97	16.97	3,325,100
Dec 21, 2023	17.19	17.34	16.59	16.98	16.98	3,975,300
Dec 20, 2023	17.53	18.38	16.89	16.93	16.93	5,553,000
Dec 19, 2023	17.89	18.59	17.23	17.72	17.72	5,447,100
Dec 18, 2023	17.24	18.51	17.10	17.86	17.86	7,352,200
Dec 15, 2023	17.40	17.58	17.01	17.26	17.26	7,110,100
Dec 14, 2023	17.14	17.88	16.80	17.44	17.44	10,750,700
Dec 13, 2023	15.22	16.80	15.19	16.69	16.69	9,086,900
Dec 12, 2023	15.12	15.36	14.84	15.22	15.22	4,210,700
Dec 11, 2023	15.45	15.69	14.98	15.07	15.07	4,961,200
Dec 8, 2023	15.83	16.48	15.47	15.55	15.55	10,375,400
Dec 7, 2023	13.71	16.52	13.56	16.36	16.36	19,840,700
Dec 6, 2023	15.36	15.70	14.64	14.84	14.84	12,691,300
Dec 5, 2023	16.47	16.72	14.87	14.91	14.91	14,220,100
Dec 4, 2023	15.29	17.41	14.91	16.98	16.98	20,098,700
Dec 1, 2023	14.52	15.99	14.50	15.30	15.30	13,347,300
Nov 30, 2023	16.29	16.33	14.32	14.55	14.55	16,537,200
Nov 29, 2023	15.49	17.56	14.70	16.25	16.25	61,172,800
Nov 28, 2023	11.90	13.55	11.89	13.49	13.49	14,192,900
Nov 27, 2023	12.18	12.33	11.89	11.91	11.91	3,710,600
Nov 24, 2023	12.22	12.41	12.18	12.20	12.20	1,232,500
Nov 22, 2023	12.56	12.71	12.19	12.29	12.29	2,358,800
Nov 21, 2023	12.65	12.72	12.26	12.55	12.55	3,710,100
Nov 20, 2023	13.00	13.20	12.80	12.80	12.80	2,294,900
Nov 17, 2023	12.52	13.06	12.52	13.03	13.03	3,414,200
Nov 16, 2023	13.14	13.19	12.52	12.53	12.53	3,425,800
Nov 15, 2023	13.15	13.50	13.03	13.27	13.27	4,121,600
Nov 14, 2023	12.75	13.39	12.69	12.90	12.90	5,187,500
Nov 13, 2023	12.50	12.53	11.83	12.14	12.14	4,318,500
Nov 10, 2023	12.81	12.97	12.35	12.54	12.54	3,872,400
Nov 9, 2023	13.25	13.32	12.70	12.70	12.70	2,750,100
Nov 8, 2023	13.51	13.76	13.28	13.28	13.28	1,705,600
Nov 7, 2023	13.47	13.79	13.23	13.64	13.64	2,354,400
Nov 6, 2023	13.99	14.05	13.49	13.53	13.53	2,164,400
Nov 3, 2023	13.90	14.40	13.83	13.87	13.87	2,963,100
Nov 2, 2023	13.37	13.70	13.28	13.64	13.64	3,566,600
Nov 1, 2023	13.78	13.80	13.01	13.01	13.01	3,430,100
Oct 31, 2023	12.85	13.90	12.82	13.77	13.77	4,574,600
Oct 30, 2023	13.15	13.27	12.59	12.80	12.80	3,475,900
Oct 27, 2023	13.51	13.62	13.02	13.12	13.12	2,481,700
Oct 26, 2023	13.73	13.80	13.41	13.50	13.50	2,036,400
Oct 25, 2023	14.01	14.01	13.61	13.71	13.71	1,967,300
Oct 24, 2023	13.59	14.30	13.55	14.04	14.04	3,738,300
Oct 23, 2023	13.28	13.59	13.04	13.44	13.44	2,785,500
Oct 20, 2023	13.18	13.80	13.12	13.44	13.44	3,657,600
Oct 19, 2023	13.80	13.85	12.90	13.16	13.16	5,808,000
Oct 18, 2023	14.00	14.25	13.81	13.85	13.85	4,045,800
Oct 17, 2023	14.25	14.83	14.10	14.12	14.12	3,842,400
Oct 16, 2023	14.81	14.93	14.15	14.43	14.43	3,508,600
Oct 13, 2023	14.92	15.11	14.78	14.92	14.92	1,823,300
Oct 12, 2023	15.77	15.80	14.82	15.09	15.09	3,180,300
Oct 11, 2023	16.01	16.09	15.74	15.82	15.82	2,098,200
Oct 10, 2023	15.50	16.19	15.40	16.00	16.00	2,915,900
Oct 9, 2023	14.77	15.50	14.72	15.40	15.40	2,276,300
Oct 6, 2023	14.59	15.26	14.58	15.08	15.08	2,458,300
Oct 5, 2023	14.70	14.98	14.58	14.71	14.71	1,945,100
Oct 4, 2023	14.77	14.94	14.44	14.87	14.87	2,586,400
Oct 3, 2023	15.29	15.29	14.57	14.60	14.60	4,510,300
Oct 2, 2023	16.30	16.31	15.26	15.39	15.39	6,087,700
Sep 29, 2023	17.05	17.26	16.40	16.46	16.46	3,388,600
Sep 28, 2023	18.02	18.10	16.44	16.84	16.84	7,431,900
Sep 27, 2023	16.87	17.26	16.81	17.15	17.15	1,681,300
Sep 26, 2023	17.38	17.82	16.78	16.78	16.78	2,726,800
Sep 25, 2023	17.00	17.72	16.85	17.67	17.67	2,181,200
Sep 22, 2023	17.18	17.35	17.00	17.18	17.18	2,100,300
Sep 21, 2023	17.28	17.32	16.65	17.02	17.02	2,910,700
Sep 20, 2023	17.63	17.93	17.45	17.52	17.52	2,129,800
Sep 19, 2023	17.59	17.64	17.13	17.52	17.52	2,584,200
Sep 18, 2023	17.99	18.10	17.35	17.55	17.55	3,694,600
Sep 15, 2023	18.36	18.61	18.15	18.22	18.22	6,158,000
Sep 14, 2023	17.80	18.52	17.60	18.33	18.33	3,078,000
Sep 13, 2023	17.31	17.93	17.27	17.81	17.81	3,012,600
Sep 12, 2023	17.53	18.50	17.19	17.23	17.23	5,179,400
Sep 11, 2023	17.85	17.85	16.90	17.02	17.02	3,543,800
Sep 8, 2023	18.15	18.50	17.35	17.71	17.71	4,689,200
Sep 7, 2023	19.13	19.48	17.61	18.89	18.89	5,021,300
Sep 6, 2023	19.06	19.15	18.42	18.75	18.75	6,107,200
Sep 5, 2023	18.45	19.34	18.26	19.23	19.23	3,781,300
Sep 1, 2023	18.66	18.73	18.32	18.42	18.42	2,131,800
Aug 31, 2023	18.41	19.42	18.15	18.55	18.55	4,674,100

Related Tickers

ULTA Ulta Beauty, Inc.

352.84

-4.01%

BBY Best Buy Co., Inc.

100.40

+0.22%

FIVE Five Below, Inc.

75.43

-3.59%

JBDI JBDI Holdings Limited

12.37

+0.57%

CHPT ChargePoint Holdings, Inc.

1.8800

+1.08%

AAP Advance Auto Parts, Inc.

45.31

-1.82%

EVGO EVgo, Inc.

4.5300

+0.89%

DKS DICK'S Sporting Goods, Inc.

236.96

+0.81%

BBWI Bath & Body Works, Inc.

30.76

-0.77%

ATD.TO Alimentation Couche-Tard Inc.

76.93

-1.07%

GameStop Corp. (GME) Stock Historical Prices & Data - Yahoo Finance (2024)