GME

GameStop Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
GameStop Corp Holding Company GME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
58.79 64.11% 150.5038 14:55:30
Open Price Low Price High Price Close Price Prev Close
169.41 101.20 184.68 91.71
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.49184.6838.5065.7026,026,617102.01210.38%
1 Month266.30483.0038.50103.5934,670,118-115.80-43.48%
3 Months16.47483.0012.1486.7236,454,756134.03813.81%
6 Months4.88483.004.8564.5922,747,112145.622,984.09%
1 Year3.77483.002.5755.7313,234,776146.733,892.14%
3 Years16.00483.002.5737.047,476,950134.50840.65%
5 Years29.60483.002.5734.465,551,898120.90408.46%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 91.71 46.74 103.94% 44.70 91.71 44.70 71,933,403
Feb 23 2021 44.97 -1.03 -2.24% 44.99 46.23 40.00 7,475,014
Feb 22 2021 46.00 5.41 13.33% 46.69 48.51 42.40 19,266,782
Feb 19 2021 40.59 -0.10 -0.25% 41.29 43.89 38.50 14,327,818
Feb 18 2021 40.69 -5.25 -11.43% 48.49 48.87 40.65 23,889,897
Feb 17 2021 45.94 -3.57 -7.21% 49.76 51.19 44.56 9,200,054
Feb 16 2021 49.51 -2.89 -5.52% 52.73 53.50 49.04 8,123,935
Feb 12 2021 52.40 1.30 2.54% 50.72 55.24 48.05 14,476,544
Feb 11 2021 51.10 -0.10 -0.2% 50.15 55.32 48.2201 12,956,871
Feb 10 2021 51.20 0.89 1.77% 50.56 62.83 46.55 36,310,922
Feb 09 2021 50.31 -9.69 -16.15% 56.31 57.00 46.52 26,522,810
Feb 08 2021 60.00 -3.77 -5.91% 72.68 72.68 58.02 25,551,910
Feb 05 2021 63.77 10.27 19.2% 54.23 95.00 51.09 80,386,902
Feb 04 2021 53.50 -38.91 -42.11% 91.04 91.50 53.33 61,426,973
Feb 03 2021 92.41 2.41 2.68% 112.03 113.3999 85.25 42,389,382
Feb 02 2021 90.00 -135.00 -60.0% 140.58 158.00 74.2201 77,357,334
Feb 01 2021 225.00 -100.00 -30.77% 315.17 322.00 212.00 35,838,920
Jan 29 2021 325.00 131.40 67.87% 378.72 413.98 250.00 50,112,873
Jan 28 2021 193.60 -153.91 -44.29% 266.30 483.00 112.25 56,591,567
Jan 27 2021 347.51 199.53 134.84% 352.13 380.00 249.00 91,504,642
Jan 26 2021 147.98 71.19 92.71% 88.52 150.00 80.20 175,203,780
Jan 25 2021 76.79 11.78 18.12% 96.00 159.18 61.13 176,720,839
See More Historical Prices ยป
Your Recent History
NYSE
GME
GameStop
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210225 20:10:32