GameStop Corp (GME) Historical Stock Data
115.17 ↑26.02 (29.19%)
As of Market Close on May 25th, 2022.
Historical Data
In the past 30 trading days, GME is down -0.52% a day on average. There have been 11 days where GameStop Corp closed green and 19 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 90.14 | 115.17 | ↑$25.03 (27.77%) | 90.14 | 115.47 | 9.99M |
| 2022-05-24 | 94.05 | 89.15 | ↓$4.90 (-5.21%) | 86.70 | 94.14 | 2.19M |
| 2022-05-23 | 96.57 | 96.13 | ↓$0.44 (-0.46%) | 91.55 | 97.28 | 1.74M |
| 2022-05-20 | 99.81 | 95.66 | ↓$4.15 (-4.16%) | 89.75 | 102.41 | 2.46M |
| 2022-05-19 | 91.22 | 99.19 | ↑$7.97 (8.74%) | 90.19 | 101.97 | 3.17M |
| 2022-05-18 | 96.38 | 91.48 | ↓$4.90 (-5.08%) | 90.20 | 99.84 | 2.87M |
| 2022-05-17 | 93.90 | 100.38 | ↑$6.48 (6.90%) | 91.21 | 100.38 | 2.60M |
| 2022-05-16 | 98.80 | 91.80 | ↓$7.00 (-7.09%) | 90.79 | 99.18 | 2.89M |
| 2022-05-13 | 99.00 | 98.39 | ↓$0.61 (-0.62%) | 95.04 | 106.58 | 5.95M |
| 2022-05-12 | 83.04 | 89.57 | ↑$6.53 (7.86%) | 77.77 | 108.06 | 9.97M |
| 2022-05-11 | 93.47 | 81.33 | ↓$12.14 (-12.99%) | 80.00 | 95.27 | 4.12M |
| 2022-05-10 | 102.98 | 93.50 | ↓$9.48 (-9.21%) | 88.00 | 106.06 | 4.13M |
| 2022-05-09 | 110.78 | 98.79 | ↓$11.99 (-10.82%) | 98.08 | 110.78 | 3.29M |
| 2022-05-06 | 117.28 | 114.70 | ↓$2.58 (-2.20%) | 110.28 | 120.55 | 1.78M |
| 2022-05-05 | 123.94 | 119.13 | ↓$4.81 (-3.88%) | 115.16 | 124.59 | 1.75M |
| 2022-05-04 | 119.21 | 127.08 | ↑$7.87 (6.60%) | 115.72 | 127.75 | 1.65M |
| 2022-05-03 | 118.48 | 120.43 | ↑$1.95 (1.65%) | 114.50 | 124.39 | 1.82M |
| 2022-05-02 | 123.65 | 119.57 | ↓$4.08 (-3.30%) | 112.75 | 125.36 | 2.52M |
| 2022-04-29 | 127.30 | 125.07 | ↓$2.23 (-1.75%) | 123.01 | 130.89 | 1.28M |
| 2022-04-28 | 130.28 | 129.31 | ↓$0.97 (-0.74%) | 120.76 | 132.33 | 1.76M |
| 2022-04-27 | 127.27 | 129.84 | ↑$2.57 (2.02%) | 124.74 | 132.68 | 1.30M |
| 2022-04-26 | 135.64 | 127.60 | ↓$8.04 (-5.93%) | 126.16 | 136.80 | 1.53M |
| 2022-04-25 | 135.41 | 135.95 | ↑$0.54 (0.40%) | 133.33 | 139.63 | 1.50M |
| 2022-04-22 | 142.55 | 138.22 | ↓$4.33 (-3.04%) | 135.55 | 146.30 | 1.55M |
| 2022-04-21 | 150.00 | 141.56 | ↓$8.44 (-5.63%) | 139.91 | 153.12 | 1.64M |
| 2022-04-20 | 152.00 | 148.85 | ↓$3.15 (-2.07%) | 146.70 | 152.00 | 1.14M |
| 2022-04-19 | 142.85 | 152.47 | ↑$9.62 (6.73%) | 140.00 | 152.48 | 2.32M |
| 2022-04-18 | 150.00 | 141.46 | ↓$8.54 (-5.69%) | 137.24 | 151.24 | 2.45M |
| 2022-04-14 | 149.27 | 150.77 | ↑$1.50 (1.00%) | 147.30 | 156.50 | 2.49M |
| 2022-04-13 | 144.10 | 150.70 | ↑$6.60 (4.58%) | 142.02 | 152.13 | 2M |
Create an account or log in to view more rows.
$GME Buy the dip.
$GME hello
please hold.
$GME we want higher!!!
$GME come on I wana jump up and down
$GME man this will be good in coming weeks
$GME when this finally break out we could see huge upside
$GME the trend is your friend
until the end.
$GME buying this dip
$GME Hold on to your Butts.
$GME Buy now