GameStop Corp (GME) Historical Stock Data

14.91 ↓2.07 (-12.19%)

As of December 5, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, GME is up 0.14% a day on average. There have been 12 days where GameStop Corp closed green and 18 days where GME closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-04	15.29	16.98	↑$1.69 (11.05%)	14.92	17.40	19.97M
2023-12-01	14.52	15.30	↑$0.78 (5.37%)	14.50	15.99	13.21M
2023-11-30	16.29	14.55	↓$1.74 (-10.68%)	14.32	16.33	16.43M
2023-11-29	15.49	16.25	↑$0.76 (4.91%)	14.70	17.56	60.97M
2023-11-28	11.90	13.49	↑$1.59 (13.36%)	11.89	13.55	12.51M
2023-11-27	12.18	11.91	↓$0.27 (-2.22%)	11.89	12.33	3.41M
2023-11-24	12.22	12.20	↓$0.02 (-0.16%)	12.18	12.41	1.23M
2023-11-22	12.56	12.29	↓$0.27 (-2.15%)	12.19	12.71	2.21M
2023-11-21	12.65	12.55	↓$0.10 (-0.79%)	12.26	12.72	3.69M
2023-11-20	13.00	12.80	↓$0.20 (-1.54%)	12.80	13.20	2.27M
2023-11-17	12.52	13.03	↑$0.51 (4.07%)	12.52	13.06	3.04M
2023-11-16	13.14	12.53	↓$0.61 (-4.64%)	12.52	13.19	3.40M
2023-11-15	13.15	13.27	↑$0.12 (0.91%)	13.03	13.50	4.05M
2023-11-14	12.75	12.90	↑$0.15 (1.18%)	12.69	13.39	5.18M
2023-11-13	12.50	12.14	↓$0.36 (-2.88%)	11.83	12.53	4.30M
2023-11-10	12.81	12.54	↓$0.27 (-2.11%)	12.35	12.97	3.87M
2023-11-09	13.25	12.70	↓$0.55 (-4.15%)	12.70	13.32	2.73M
2023-11-08	13.51	13.28	↓$0.23 (-1.70%)	13.28	13.76	1.66M
2023-11-07	13.47	13.64	↑$0.17 (1.26%)	13.23	13.79	2.35M
2023-11-06	13.99	13.53	↓$0.46 (-3.29%)	13.49	14.04	1.95M
2023-11-03	13.90	13.87	↓$0.03 (-0.22%)	13.83	14.40	2.83M
2023-11-02	13.37	13.64	↑$0.27 (2.02%)	13.28	13.70	3.56M
2023-11-01	13.78	13.01	↓$0.77 (-5.59%)	13.01	13.80	3.41M
2023-10-31	12.85	13.77	↑$0.92 (7.16%)	12.82	13.90	4.55M
2023-10-30	13.15	12.80	↓$0.35 (-2.66%)	12.59	13.27	3.44M
2023-10-27	13.51	13.12	↓$0.39 (-2.89%)	13.02	13.62	2.43M
2023-10-26	13.73	13.50	↓$0.23 (-1.68%)	13.41	13.80	2.02M
2023-10-25	14.01	13.71	↓$0.30 (-2.14%)	13.61	14.01	1.96M
2023-10-24	13.59	14.04	↑$0.45 (3.31%)	13.55	14.30	3.70M
2023-10-23	13.28	13.44	↑$0.16 (1.20%)	13.04	13.59	2.51M