GME Quote, Trading Chart, GameStop Corporation

home / stock / gme / gme quote

Stock Information
Company Name: GameStop Corporation
Stock Symbol: GME
Market: NYSE
Website: gamestop.com
Menu
GME GME Quote GME Short GME News GME Articles GME Message Board
Get GME Alerts

News, Short Squeeze, Breakout and More Instantly...
GME Quote
Last:$24.97
Change Percent:1.28%
Open:$25.55
Previous Close:$24.97
High:$26.39
Low:$24.85
Volume:12,469,000
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GME Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$25.55
Close:$24.97
High:$26.39
Low:$24.85
Volume:12,469,000
Date:2024-07-18
Open:$27.98
Close:$25.88
High:$28.382
Low:$25.61
Volume:16,969,661
Date:2024-07-17
Open:$28.4
Close:$27.98
High:$29.79
Low:$27.24
Volume:23,775,045
Date:2024-07-16
Open:$27.75
Close:$28.54
High:$28.83
Low:$27.3701
Volume:25,594,530
Date:2024-07-15
Open:$25.98
Close:$27
High:$27.2
Low:$25.651
Volume:17,136,420
Date:2024-07-12
Open:$25.76
Close:$26.05
High:$26.89
Low:$25.42
Volume:16,238,873
Date:2024-07-11
Open:$25.435
Close:$25.57
High:$26.02
Low:$25.02
Volume:13,032,724
Date:2024-07-10
Open:$25
Close:$24.97
High:$26.45
Low:$24.9
Volume:22,325,378
Date:2024-07-09
Open:$24.6
Close:$24.6
High:$25.1799
Low:$24
Volume:9,523,548
Date:2024-07-08
Open:$24.12
Close:$24.45
High:$25.14
Low:$23.85
Volume:11,815,529
Date:2024-07-05
Open:$24.18
Close:$24.18
High:$25.0799
Low:$23.82
Volume:11,782,058
Date:2024-07-04
Open:$24.03
Close:$24.37
High:$24.89
Low:$23.65
Volume:11,829,528
Date:2024-07-03
Open:$24.03
Close:$24.37
High:$24.89
Low:$23.65
Volume:11,829,528
Date:2024-07-02
Open:$23.24
Close:$23.98
High:$24.3199
Low:$23.1
Volume:13,703,516
Date:2024-07-01
Open:$23.35
Close:$23.33
High:$23.78
Low:$22.31
Volume:30,688,982
Date:2024-06-28
Open:$25.02
Close:$24.69
High:$26.17
Low:$24.31
Volume:20,212,010
Date:2024-06-27
Open:$24.1
Close:$25.09
High:$26.69
Low:$24.06
Volume:34,866,993
Date:2024-06-26
Open:$24.6
Close:$24.2
High:$25.38
Low:$24.04
Volume:17,903,022
Date:2024-06-25
Open:$23.6
Close:$24.93
High:$24.97
Low:$22.55
Volume:27,625,607
Date:2024-06-24
Open:$23.26
Close:$23.65
High:$24.83
Low:$23.24
Volume:22,162,932