GameStop Corp (GME) Historical Stock Data

23.33 ↑0.23 (1.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GME is down -0.25% a day on average. There have been 15 days where GameStop Corp closed green and 15 days where GME closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1123.1323.33↑$0.20 (0.86%)23.1324.0511.31M
2025-07-1023.0423.10↑$0.06 (0.26%)23.0123.335.69M
2025-07-0922.8823.19↑$0.31 (1.35%)22.5323.6013.63M
2025-07-0822.7122.75↑$0.04 (0.18%)22.5822.957.69M
2025-07-0723.4822.62↓$0.86 (-3.66%)22.5323.4811.92M
2025-07-0323.8523.59↓$0.26 (-1.09%)23.4924.165.26M
2025-07-0223.9023.95↑$0.05 (0.21%)23.7524.106.39M
2025-07-0124.1523.68↓$0.47 (-1.95%)23.6824.507.38M
2025-06-3023.6424.39↑$0.75 (3.17%)23.5424.4010.32M
2025-06-2723.9923.59↓$0.40 (-1.67%)23.4624.2610.23M
2025-06-2623.4023.88↑$0.48 (2.05%)23.3024.068.71M
2025-06-2523.3823.55↑$0.17 (0.73%)23.0523.699.74M
2025-06-2423.0323.29↑$0.26 (1.13%)22.8523.3210.63M
2025-06-2323.0322.82↓$0.21 (-0.91%)22.4523.3311.88M
2025-06-2023.5223.46↓$0.06 (-0.26%)23.1423.7319.89M
2025-06-1823.0723.44↑$0.37 (1.60%)22.9323.9512.33M
2025-06-1723.0022.99↓$0.01 (-0.04%)22.7923.7823.34M
2025-06-1622.7723.32↑$0.55 (2.42%)22.4123.4626.90M
2025-06-1322.1822.14↓$0.04 (-0.18%)22.1023.1559.74M
2025-06-1223.5722.14↓$1.43 (-6.07%)21.5424.30170.98M
2025-06-1129.0228.55↓$0.47 (-1.62%)28.4229.4114.47M
2025-06-1030.5430.15↓$0.39 (-1.28%)29.6630.608.63M
2025-06-0929.9230.34↑$0.42 (1.40%)29.4530.495.81M
2025-06-0629.6829.58↓$0.10 (-0.34%)29.5230.004.30M
2025-06-0529.8129.45↓$0.36 (-1.21%)29.2330.616.20M
2025-06-0429.9029.95↑$0.05 (0.17%)29.3430.976.90M
2025-06-0330.8130.10↓$0.71 (-2.30%)30.0231.055.77M
2025-06-0229.8730.64↑$0.77 (2.58%)29.7330.887.14M
2025-05-3029.2029.80↑$0.60 (2.05%)29.1930.499.39M
2025-05-2931.1729.57↓$1.60 (-5.13%)29.3231.3514.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$GME take us to the moon
lets goooooo

0 Like Report