Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| GameStop Corp Holding Company | GME | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.35 | -2.15% | 15.96 | 05:34:52 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 16.31 |
GME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.03 | 17.45 | 10.70 | 15.98 | 23,965,184 | 4.93 | 44.70% |
| 1 Month | 10.84 | 17.45 | 10.01 | 14.36 | 8,767,859 | 5.12 | 47.23% |
| 3 Months | 14.33 | 17.45 | 10.01 | 14.00 | 5,972,106 | 1.63 | 11.37% |
| 6 Months | 13.50 | 18.59 | 10.01 | 14.76 | 5,945,518 | 2.46 | 18.22% |
| 1 Year | 20.50 | 27.65 | 10.01 | 16.81 | 4,705,756 | -4.54 | -22.15% |
| 3 Years | 40.4075 | 86.165 | 10.01 | 28.60 | 4,524,955 | -24.45 | -60.50% |
| 5 Years | 2.1875 | 120.75 | 0.6425 | 21.28 | 7,164,665 | 13.77 | 629.60% |
GME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 16.31 | 0.00 | 0.00% | 15.85 | 17.29 | 14.93 | 24,284,316 |
| May 06 2024 | 16.31 | -0.16 | -0.97% | 14.99 | 17.40 | 13.6202 | 47,979,095 |
| May 03 2024 | 16.47 | 3.71 | 29.08% | 12.42 | 17.45 | 12.31 | 36,175,455 |
| May 02 2024 | 12.76 | 1.85 | 16.96% | 11.10 | 12.88 | 10.96 | 8,633,366 |
| May 01 2024 | 10.91 | -0.18 | -1.62% | 11.03 | 11.32 | 10.70 | 2,753,686 |
| Apr 30 2024 | 11.09 | -0.20 | -1.77% | 11.17 | 11.30 | 10.91 | 2,863,252 |
| Apr 29 2024 | 11.29 | -0.61 | -5.13% | 11.84 | 11.96 | 11.175 | 3,830,381 |
| Apr 26 2024 | 11.90 | 0.69 | 6.16% | 11.18 | 12.19 | 11.00 | 7,659,551 |
| Apr 25 2024 | 11.21 | 0.28 | 2.56% | 10.63 | 11.21 | 10.475 | 4,767,431 |
| Apr 24 2024 | 10.93 | 0.77 | 7.58% | 10.16 | 10.94 | 10.16 | 4,822,404 |
| Apr 23 2024 | 10.16 | 0.15 | 1.50% | 10.05 | 10.28 | 10.01 | 2,506,900 |
| Apr 22 2024 | 10.01 | -0.41 | -3.93% | 10.41 | 10.445 | 10.01 | 3,256,584 |
| Apr 19 2024 | 10.42 | 0.11 | 1.07% | 10.20 | 10.495 | 10.20 | 2,456,794 |
| Apr 18 2024 | 10.31 | 0.01 | 0.10% | 10.32 | 10.625 | 10.27 | 2,170,966 |
| Apr 17 2024 | 10.30 | -0.07 | -0.68% | 10.44 | 10.59 | 10.30 | 2,094,006 |
| Apr 16 2024 | 10.37 | 0.31 | 3.08% | 10.105 | 10.55 | 10.01 | 3,752,809 |
| Apr 15 2024 | 10.06 | -0.71 | -6.59% | 10.81 | 10.84 | 10.06 | 5,073,901 |
| Apr 12 2024 | 10.77 | -0.52 | -4.61% | 11.21 | 11.23 | 10.76 | 3,197,815 |
| Apr 11 2024 | 11.29 | 0.44 | 4.06% | 10.91 | 11.39 | 10.80 | 3,798,132 |
| Apr 10 2024 | 10.85 | -0.16 | -1.45% | 10.84 | 11.07 | 10.7501 | 3,280,330 |
| Apr 09 2024 | 11.01 | 0.18 | 1.66% | 10.85 | 11.175 | 10.73 | 3,485,381 |
| Apr 08 2024 | 10.83 | -0.42 | -3.73% | 11.28 | 11.365 | 10.83 | 3,650,429 |
