GameStop Corp (GME)

NYSE


Symbol	Exchange	Currency
GME	NYSE	USD	Real-time
GMEa	TradeGate	EUR	Delayed
GME	Vienna	EUR	Real-time

Currency in USD

Disclaimer

14.91

-2.07(-12.19%)

Closed05/12

After Hours

15.19+0.28(+1.88%)

00:59:53

Day's Range

14.87

16.71

52 wk Range

11.82

27.65

GME Historical Data

Assess GME share price history. View the open price, closing price, historical highs, lows, changes and % change of the GameStop Corp stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

06/11/2023 - 06/12/2023

Date	Price	Open	High	Low	Vol.	Change %
05/12/2023	14.91	16.47	16.72	14.87	14.05M	-12.19%
04/12/2023	16.98	15.29	17.41	14.91	19.93M	+10.98%
01/12/2023	15.30	14.52	15.99	14.50	13.38M	+5.15%
30/11/2023	14.55	16.29	16.33	14.31	16.33M	-10.46%
29/11/2023	16.25	15.49	17.56	14.70	60.75M	+20.46%
28/11/2023	13.49	11.90	13.55	11.89	12.51M	+13.27%
27/11/2023	11.91	12.18	12.33	11.89	3.69M	-2.38%
24/11/2023	12.20	12.22	12.41	12.18	1.23M	-0.73%
22/11/2023	12.29	12.56	12.71	12.19	2.36M	-2.07%
21/11/2023	12.55	12.65	12.72	12.26	3.70M	-1.95%
20/11/2023	12.80	13.00	13.20	12.80	2.29M	-1.77%
17/11/2023	13.03	12.52	13.06	12.52	3.42M	+3.99%
16/11/2023	12.53	13.14	13.19	12.52	3.43M	-5.58%
15/11/2023	13.27	13.15	13.50	13.03	4.12M	+2.87%
14/11/2023	12.90	12.75	13.39	12.69	5.19M	+6.26%
13/11/2023	12.14	12.50	12.53	11.82	4.30M	-3.19%
10/11/2023	12.54	12.81	12.97	12.35	3.88M	-1.26%
09/11/2023	12.70	13.25	13.32	12.70	2.75M	-4.37%
08/11/2023	13.28	13.51	13.76	13.28	1.68M	-2.64%
07/11/2023	13.64	13.47	13.79	13.23	2.35M	+0.81%
06/11/2023	13.53	13.99	14.05	13.48	2.16M	-2.45%

Highest

17.56

Change %

7.50

Average

13.47

Difference

5.73

Lowest

11.82

Markets

FTSE 100

7,489.84

-23.12

-0.31%

DAX

16,533.11

+128.35

+0.78%

Euro Stoxx 50

4,452.35

+37.40

+0.85%

S&P 500

4,567.18

-2.60

-0.06%

Nikkei 225

33,320.50

+544.68

+1.66%

Dow Jones

36,124.56

-79.88

-0.22%

FTSE 100 Futures

7,520.80

+28.7

+0.38%

Market Movers

Name	Last	Chg. %	Vol.
Barclays	139.46	-2.46%	117.46M
HSBC	603.40	-0.12%	34.73M
BP	471.90	-0.01%	24.90M
Shell	2,526.00	-0.41%	14.65M
Johnson Matthey	1,538.50	-0.39%	10.36M
Rio Tinto PLC	5,420.00	-0.51%	2.07M
AstraZeneca	10,144.00	-1.19%	1.31M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	24.50	+667.30%	137.06K
MFE MEDIAFOREUROPE NV B	3.13	+158.89%	18.57K
Frontline	213.00	+88.00%	1.15K
Genedrive	9.50	+51.02%	13.28M
Saipem	1.49	+37.84%	5.09M
Atlantis	1.30	+26.19%	2.60M
Intercede	94.00	+23.68%	298.33K

Name	Last	Chg. %	Vol.
H Lundbeck B	32.54	-81.27%	12.93K
BioGaia B	101.90	-80.23%	750.00
Tomra Systems	113.35	-67.40%	24.13K
Atlas Copco B	138.50	-63.35%	19.53K
Tinybuild	3.10	-49.39%	6.26M
Electrolux B	103.50	-48.76%	724.46K
Ethernity Networks	1.40	-30.00%	53.20M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	284.70	-0.24%	26.56M
Barclays	139.46	-2.46%	117.46M
Petrofac	23.28	+11.82%	24.41M
Lloyds Banking	45.01	-0.27%	103.67M
Argo Blockchain	12.40	+14.29%	11.19M

Popular Searches

Please try another search

GameStop Corp (GME)

GME Historical Data

Trending Stocks