14-day Premium Trial Subscription Try For FreeTry Free
$16.31
+0 (+0%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 GME stock ended at $16.31. During the day the stock fluctuated 15.81% from a day low at $14.93 to a day high of $17.29.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Gamestop Corporation prices

Date Open High Low Close Volume
May 07, 2024 $15.85 $17.29 $14.93 $16.31 24 054 366
May 06, 2024 $14.99 $17.40 $13.62 $16.31 47 784 325
May 03, 2024 $12.42 $17.45 $12.34 $16.52 35 268 746
May 02, 2024 $11.11 $12.88 $10.96 $12.76 8 422 546
May 01, 2024 $11.03 $11.32 $10.70 $10.91 2 644 678
Apr 30, 2024 $11.18 $11.30 $10.91 $11.09 2 779 980
Apr 29, 2024 $11.84 $11.96 $11.18 $11.29 3 798 170
Apr 26, 2024 $11.18 $12.19 $11.00 $11.90 7 601 979
Apr 25, 2024 $10.70 $11.21 $10.48 $11.21 4 858 948
Apr 24, 2024 $10.16 $10.94 $10.16 $10.93 4 754 151
Apr 23, 2024 $10.05 $10.28 $10.01 $10.16 2 499 741
Apr 22, 2024 $10.41 $10.45 $10.01 $10.01 3 152 234
Apr 19, 2024 $10.20 $10.49 $10.20 $10.42 2 188 380
Apr 18, 2024 $10.32 $10.63 $10.27 $10.31 2 156 871
Apr 17, 2024 $10.44 $10.59 $10.30 $10.30 2 072 796
Apr 16, 2024 $10.00 $10.55 $9.95 $10.37 3 990 441
Apr 15, 2024 $10.81 $10.84 $10.06 $10.06 5 055 968
Apr 12, 2024 $11.21 $11.23 $10.76 $10.77 3 159 245
Apr 11, 2024 $10.91 $11.39 $10.80 $11.29 3 776 123
Apr 10, 2024 $10.90 $11.07 $10.75 $10.85 3 509 144
Apr 09, 2024 $10.85 $11.18 $10.73 $11.01 3 441 456
Apr 08, 2024 $11.30 $11.36 $10.83 $10.83 3 277 415
Apr 05, 2024 $11.30 $11.50 $10.97 $11.25 4 538 792
Apr 04, 2024 $11.50 $11.83 $11.38 $11.53 4 274 457
Apr 03, 2024 $11.22 $11.50 $10.90 $11.38 4 307 814
Click to get the best stock tips daily for free!

About Gamestop Corporation

Gamestop GameStop Corp., a specialty retailer, provides games and entertainment products through its e-commerce properties and various stores in the United States, Canada, Australia, and Europe. The company sells new and pre-owned gaming platforms; accessories, such as controllers, gaming headsets, virtual reality products, and memory cards; new and pre-owned gaming software; and in-game digital currency, digital downloadable content, and full-game downlo... GME Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT