Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

GME - GameStop Corp.


Close
31.51
-0.160   -0.508%

Share volume: 64,528
Last Updated: Fri 27 Dec 2024 05:30:05 PM CET

PREVIOUS CLOSE
CHG
CHG%

$31.67
-0.16
-0.51%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
12/24/2024 $31.00 $31.00 $31.59 $31.59 $30.58 $30.58 $31.14 $31.14 5,523,507 $5,502,675.00
12/23/2024 $29.82 $29.82 $31.11 $31.11 $29.78 $29.78 $30.90 $30.90 8,226,542 $8,226,542.00
12/20/2024 $28.54 $28.54 $30.52 $30.52 $28.31 $28.31 $29.82 $29.82 19,606,720 $18,153,630.00
12/19/2024 $29.16 $29.16 $30.60 $30.60 $28.82 $28.82 $29.00 $29.00 10,338,215 $10,338,215.00
12/18/2024 $31.10 $31.10 $31.70 $31.70 $28.34 $28.34 $28.55 $28.55 13,947,264 $13,947,264.00
12/17/2024 $29.64 $29.64 $31.88 $31.88 $29.64 $29.64 $31.26 $31.26 19,948,086 $19,948,086.00
12/16/2024 $27.70 $27.70 $29.59 $29.59 $27.27 $27.27 $29.44 $29.44 8,700,033 $8,700,033.00
12/13/2024 $28.70 $28.70 $28.86 $28.86 $27.92 $27.92 $27.99 $27.99 6,581,586 $6,581,586.00