GameStop Corp (GME) Historical Stock Data
10.31 ↑0.01 (0.10%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GME is down -0.69% a day on average. There have been 13 days where GameStop Corp closed green and 17 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 11.30 | 11.25 | ↓$0.05 (-0.44%) | 10.97 | 11.50 | 4.76M |
| 2024-04-04 | 11.50 | 11.53 | ↑$0.03 (0.26%) | 11.38 | 11.83 | 4.35M |
| 2024-04-03 | 11.22 | 11.38 | ↑$0.16 (1.43%) | 10.90 | 11.50 | 4.33M |
| 2024-04-02 | 11.84 | 11.28 | ↓$0.56 (-4.73%) | 11.26 | 11.99 | 6.32M |
| 2024-04-01 | 12.63 | 11.99 | ↓$0.64 (-5.07%) | 11.55 | 12.67 | 9.21M |
| 2024-03-28 | 13.19 | 12.52 | ↓$0.67 (-5.08%) | 12.47 | 13.19 | 8.47M |
| 2024-03-27 | 13.05 | 13.17 | ↑$0.12 (0.92%) | 12.80 | 13.72 | 17.86M |
| 2024-03-26 | 15.15 | 15.50 | ↑$0.35 (2.31%) | 14.75 | 15.63 | 17.17M |
| 2024-03-25 | 13.42 | 15.12 | ↑$1.70 (12.67%) | 13.31 | 15.15 | 10.39M |
| 2024-03-22 | 13.76 | 13.10 | ↓$0.66 (-4.80%) | 13.01 | 13.95 | 4.41M |
| 2024-03-21 | 13.56 | 13.66 | ↑$0.10 (0.74%) | 13.48 | 14.02 | 3.38M |
| 2024-03-20 | 13.47 | 13.48 | ↑$0.01 (0.07%) | 13.21 | 13.79 | 3.92M |
| 2024-03-19 | 13.76 | 13.41 | ↓$0.35 (-2.54%) | 13.30 | 13.89 | 3.89M |
| 2024-03-18 | 14.25 | 13.91 | ↓$0.34 (-2.39%) | 13.90 | 14.30 | 3.49M |
| 2024-03-15 | 14.55 | 14.24 | ↓$0.31 (-2.13%) | 14.21 | 14.83 | 4.48M |
| 2024-03-14 | 14.80 | 14.63 | ↓$0.17 (-1.15%) | 14.40 | 15.02 | 2.53M |
| 2024-03-13 | 14.69 | 14.87 | ↑$0.18 (1.23%) | 14.62 | 15.20 | 2.90M |
| 2024-03-12 | 14.35 | 14.72 | ↑$0.37 (2.58%) | 14.09 | 14.84 | 2.38M |
| 2024-03-11 | 14.64 | 14.43 | ↓$0.21 (-1.43%) | 14.36 | 14.94 | 2.11M |
| 2024-03-08 | 15.40 | 14.65 | ↓$0.75 (-4.87%) | 14.52 | 15.63 | 3.17M |
| 2024-03-07 | 15.26 | 15.26 | ↑$0.00 (0.00%) | 15.05 | 15.51 | 2.11M |
Create an account or log in to view more rows.
$GME when's the offering?
$GME up we go
$GME Buy the dip.
$GME about to pop IMHO
$GME Hedgies
we aren't going anywhere!
$GME we need more volume
$GME Bearish..
$GME Starting a small position
$GME we back boys
$GME today feels different to the moon