ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

GME GameStop Corp Holding Company

21.00
-0.24 (-1.13%)
Pre Market
Last Updated: 22:50:45
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
GameStop Corp Holding Company GME NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.24 -1.13% 21.00 22:50:45
Open Price Low Price High Price Close Price Previous Close
21.24
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4126.6617.7021.6850,343,698-0.41-1.91%
1 Month11.1064.8310.9628.9365,357,0839.9089.19%
3 Months15.2864.8310.0126.8024,619,4915.7237.43%
6 Months16.2964.8310.0124.7614,073,5884.7128.91%
1 Year23.3564.8310.0123.409,013,109-2.35-10.06%
3 Years58.3486.16510.0128.435,859,273-37.34-64.00%
5 Years1.8925120.750.642522.368,012,87319.111,009.64%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 May 2024 21.24 -2.54 -10.68% 22.03 22.98 21.0501 26,822,703
29 May 2024 23.78 4.78 25.16% 23.10 26.66 21.15 104,236,349
25 May 2024 19.00 0.68 3.71% 18.43 19.68 17.70 42,126,586
24 May 2024 18.32 -2.80 -13.26% 21.41 21.42 18.26 30,388,736
23 May 2024 21.12 -1.00 -4.52% 21.56 22.25 20.76 44,383,347
22 May 2024 22.12 -1.02 -4.41% 22.28 22.85 20.0401 49,059,257
21 May 2024 23.14 0.93 4.19% 21.54 23.40 18.94 54,817,941
18 May 2024 22.21 -5.46 -19.73% 21.855 22.41 19.70 95,524,871
17 May 2024 27.67 -11.88 -30.04% 33.98 35.24 27.59 74,570,748
16 May 2024 39.55 -9.20 -18.87% 40.31 42.35 31.00 130,762,037
15 May 2024 48.75 18.30 60.10% 64.83 64.83 36.00 204,360,080
14 May 2024 30.45 12.99 74.40% 26.34 38.20 24.77 182,716,933
11 May 2024 17.46 -0.55 -3.05% 17.97 20.20 16.88 36,819,679
10 May 2024 18.01 2.09 13.13% 15.88 18.51 15.35 25,556,617
09 May 2024 15.92 -0.39 -2.39% 16.08 17.24 15.3304 24,763,048
08 May 2024 16.31 0.00 0.00% 15.85 17.29 14.93 24,284,316
07 May 2024 16.31 -0.16 -0.97% 14.99 17.40 13.6202 47,979,095
04 May 2024 16.47 3.71 29.08% 12.42 17.45 12.31 36,175,455
03 May 2024 12.76 1.85 16.96% 11.10 12.88 10.96 8,633,366
02 May 2024 10.91 -0.18 -1.62% 11.03 11.32 10.70 2,753,686
01 May 2024 11.09 -0.20 -1.77% 11.17 11.30 10.91 2,863,252

Your Recent History

Delayed Upgrade Clock