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 |
Create an account or log in to view more rows.
$GME what V recovery or fake pump
$GME Market is down
No worries
$GME holding unfortunately lol
$GME almost go time
$GME the bulls in here
$GME rubbish
$GME in it to win it
$GME wtf?
$GME more shorts the better idc
$GME do u adivise to buy more monday