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.

DateOpenCloseChangeLowHighVolume
2023-12-0415.2916.98↑$1.69 (11.05%)14.9217.4019.97M
2023-12-0114.5215.30↑$0.78 (5.37%)14.5015.9913.21M
2023-11-3016.2914.55↓$1.74 (-10.68%)14.3216.3316.43M
2023-11-2915.4916.25↑$0.76 (4.91%)14.7017.5660.97M
2023-11-2811.9013.49↑$1.59 (13.36%)11.8913.5512.51M
2023-11-2712.1811.91↓$0.27 (-2.22%)11.8912.333.41M
2023-11-2412.2212.20↓$0.02 (-0.16%)12.1812.411.23M
2023-11-2212.5612.29↓$0.27 (-2.15%)12.1912.712.21M
2023-11-2112.6512.55↓$0.10 (-0.79%)12.2612.723.69M
2023-11-2013.0012.80↓$0.20 (-1.54%)12.8013.202.27M
2023-11-1712.5213.03↑$0.51 (4.07%)12.5213.063.04M
2023-11-1613.1412.53↓$0.61 (-4.64%)12.5213.193.40M
2023-11-1513.1513.27↑$0.12 (0.91%)13.0313.504.05M
2023-11-1412.7512.90↑$0.15 (1.18%)12.6913.395.18M
2023-11-1312.5012.14↓$0.36 (-2.88%)11.8312.534.30M
2023-11-1012.8112.54↓$0.27 (-2.11%)12.3512.973.87M
2023-11-0913.2512.70↓$0.55 (-4.15%)12.7013.322.73M
2023-11-0813.5113.28↓$0.23 (-1.70%)13.2813.761.66M
2023-11-0713.4713.64↑$0.17 (1.26%)13.2313.792.35M
2023-11-0613.9913.53↓$0.46 (-3.29%)13.4914.041.95M
2023-11-0313.9013.87↓$0.03 (-0.22%)13.8314.402.83M
2023-11-0213.3713.64↑$0.27 (2.02%)13.2813.703.56M
2023-11-0113.7813.01↓$0.77 (-5.59%)13.0113.803.41M
2023-10-3112.8513.77↑$0.92 (7.16%)12.8213.904.55M
2023-10-3013.1512.80↓$0.35 (-2.66%)12.5913.273.44M
2023-10-2713.5113.12↓$0.39 (-2.89%)13.0213.622.43M
2023-10-2613.7313.50↓$0.23 (-1.68%)13.4113.802.02M
2023-10-2514.0113.71↓$0.30 (-2.14%)13.6114.011.96M
2023-10-2413.5914.04↑$0.45 (3.31%)13.5514.303.70M
2023-10-2313.2813.44↑$0.16 (1.20%)13.0413.592.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$GME the bulls in here

0 Like Report