GameStop Corp (GME) Historical Stock Data
22.21 ↓5.46 (-19.73%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GME is up 1.48% a day on average. There have been 15 days where GameStop Corp closed green and 15 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 21.86 | 22.21 | ↑$0.35 (1.60%) | 19.70 | 22.41 | 95.92M |
| 2024-05-16 | 33.98 | 27.67 | ↓$6.31 (-18.57%) | 27.59 | 35.24 | 75.88M |
| 2024-05-15 | 40.31 | 39.55 | ↓$0.76 (-1.89%) | 31.00 | 42.35 | 131.47M |
| 2024-05-14 | 64.83 | 48.75 | ↓$16.08 (-24.80%) | 36.00 | 64.83 | 206.20M |
| 2024-05-13 | 26.34 | 30.45 | ↑$4.11 (15.60%) | 24.77 | 38.20 | 184.61M |
| 2024-05-10 | 17.93 | 17.46 | ↓$0.47 (-2.62%) | 16.88 | 20.20 | 36.82M |
| 2024-05-09 | 15.90 | 18.01 | ↑$2.11 (13.27%) | 15.35 | 18.51 | 25.65M |
| 2024-05-08 | 16.05 | 15.92 | ↓$0.13 (-0.81%) | 15.33 | 17.24 | 24.77M |
| 2024-05-07 | 15.85 | 16.31 | ↑$0.46 (2.90%) | 14.93 | 17.29 | 24.29M |
| 2024-05-06 | 14.99 | 16.31 | ↑$1.32 (8.81%) | 13.62 | 17.40 | 48M |
| 2024-05-03 | 12.42 | 16.47 | ↑$4.05 (32.61%) | 12.31 | 17.45 | 36.23M |
| 2024-05-02 | 11.11 | 12.76 | ↑$1.65 (14.85%) | 10.96 | 12.88 | 8.64M |
| 2024-05-01 | 11.03 | 10.91 | ↓$0.12 (-1.09%) | 10.70 | 11.32 | 2.66M |
| 2024-04-30 | 11.18 | 11.09 | ↓$0.09 (-0.81%) | 10.91 | 11.30 | 2.86M |
| 2024-04-29 | 11.84 | 11.29 | ↓$0.55 (-4.65%) | 11.18 | 11.96 | 3.83M |
| 2024-04-26 | 11.18 | 11.90 | ↑$0.72 (6.44%) | 11.00 | 12.19 | 7.68M |
| 2024-04-25 | 10.70 | 11.21 | ↑$0.51 (4.77%) | 10.48 | 11.21 | 4.90M |
| 2024-04-24 | 10.16 | 10.93 | ↑$0.77 (7.58%) | 10.16 | 10.94 | 4.82M |
| 2024-04-23 | 10.05 | 10.16 | ↑$0.11 (1.09%) | 10.01 | 10.28 | 2.51M |
| 2024-04-22 | 10.41 | 10.01 | ↓$0.40 (-3.84%) | 10.01 | 10.45 | 3.26M |
| 2024-04-19 | 10.20 | 10.42 | ↑$0.22 (2.16%) | 10.20 | 10.50 | 2.46M |
| 2024-04-18 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.27 | 10.63 | 2.17M |
| 2024-04-17 | 10.44 | 10.30 | ↓$0.14 (-1.34%) | 10.30 | 10.59 | 2.10M |
| 2024-04-16 | 10.00 | 10.37 | ↑$0.37 (3.70%) | 9.95 | 10.55 | 4.16M |
| 2024-04-15 | 10.81 | 10.06 | ↓$0.75 (-6.94%) | 10.06 | 10.84 | 5.08M |
| 2024-04-12 | 11.21 | 10.77 | ↓$0.44 (-3.93%) | 10.76 | 11.23 | 3.20M |
| 2024-04-11 | 10.91 | 11.29 | ↑$0.38 (3.48%) | 10.80 | 11.39 | 3.80M |
| 2024-04-10 | 10.90 | 10.85 | ↓$0.05 (-0.46%) | 10.75 | 11.07 | 3.54M |
| 2024-04-09 | 10.85 | 11.01 | ↑$0.16 (1.47%) | 10.73 | 11.18 | 3.50M |
| 2024-04-08 | 11.30 | 10.83 | ↓$0.47 (-4.16%) | 10.83 | 11.37 | 3.66M |
Create an account or log in to view more rows.
$GME we’re fucked tomorrow boys
$GME take what we can get
$GME hot trash
$GME gets me every time lol
$GME push baby push!
$GME jeez
$GME prepare your cash to buy dip
$GME let’s gooooo
$GME we need to get moving
$GME overvalued