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.

DateOpenCloseChangeLowHighVolume
2022-05-2590.14115.17↑$25.03 (27.77%)90.14115.479.99M
2022-05-2494.0589.15↓$4.90 (-5.21%)86.7094.142.19M
2022-05-2396.5796.13↓$0.44 (-0.46%)91.5597.281.74M
2022-05-2099.8195.66↓$4.15 (-4.16%)89.75102.412.46M
2022-05-1991.2299.19↑$7.97 (8.74%)90.19101.973.17M
2022-05-1896.3891.48↓$4.90 (-5.08%)90.2099.842.87M
2022-05-1793.90100.38↑$6.48 (6.90%)91.21100.382.60M
2022-05-1698.8091.80↓$7.00 (-7.09%)90.7999.182.89M
2022-05-1399.0098.39↓$0.61 (-0.62%)95.04106.585.95M
2022-05-1283.0489.57↑$6.53 (7.86%)77.77108.069.97M
2022-05-1193.4781.33↓$12.14 (-12.99%)80.0095.274.12M
2022-05-10102.9893.50↓$9.48 (-9.21%)88.00106.064.13M
2022-05-09110.7898.79↓$11.99 (-10.82%)98.08110.783.29M
2022-05-06117.28114.70↓$2.58 (-2.20%)110.28120.551.78M
2022-05-05123.94119.13↓$4.81 (-3.88%)115.16124.591.75M
2022-05-04119.21127.08↑$7.87 (6.60%)115.72127.751.65M
2022-05-03118.48120.43↑$1.95 (1.65%)114.50124.391.82M
2022-05-02123.65119.57↓$4.08 (-3.30%)112.75125.362.52M
2022-04-29127.30125.07↓$2.23 (-1.75%)123.01130.891.28M
2022-04-28130.28129.31↓$0.97 (-0.74%)120.76132.331.76M
2022-04-27127.27129.84↑$2.57 (2.02%)124.74132.681.30M
2022-04-26135.64127.60↓$8.04 (-5.93%)126.16136.801.53M
2022-04-25135.41135.95↑$0.54 (0.40%)133.33139.631.50M
2022-04-22142.55138.22↓$4.33 (-3.04%)135.55146.301.55M
2022-04-21150.00141.56↓$8.44 (-5.63%)139.91153.121.64M
2022-04-20152.00148.85↓$3.15 (-2.07%)146.70152.001.14M
2022-04-19142.85152.47↑$9.62 (6.73%)140.00152.482.32M
2022-04-18150.00141.46↓$8.54 (-5.69%)137.24151.242.45M
2022-04-14149.27150.77↑$1.50 (1.00%)147.30156.502.49M
2022-04-13144.10150.70↑$6.60 (4.58%)142.02152.132M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$GME man this will be good in coming weeks

0 Like Report
bullorbear

$GME when this finally break out we could see huge upside

0 Like Report
glaglewd

$GME Hold on to your Butts.

0 Like Report