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:$16.47
Change Percent:2.66%
Open:$12.42
Previous Close:$16.47
High:$17.45
Low:$12.31
Volume:35,127,088
Last Trade Date Time:05/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GME Chart
Last Twenty Trading Days
Date:2024-05-03
Open:$12.42
Close:$16.47
High:$17.45
Low:$12.31
Volume:35,127,088
Date:2024-05-02
Open:$11.11
Close:$12.76
High:$12.88
Low:$10.96
Volume:8,654,774
Date:2024-05-01
Open:$11.03
Close:$10.91
High:$11.32
Low:$10.7
Volume:2,659,899
Date:2024-04-30
Open:$11.18
Close:$11.09
High:$11.3
Low:$10.91
Volume:2,820,194
Date:2024-04-29
Open:$11.84
Close:$11.29
High:$11.96
Low:$11.175
Volume:3,820,156
Date:2024-04-26
Open:$11.18
Close:$11.9
High:$12.19
Low:$11
Volume:7,685,106
Date:2024-04-25
Open:$10.7
Close:$11.21
High:$11.21
Low:$10.475
Volume:4,866,428
Date:2024-04-24
Open:$10.16
Close:$10.93
High:$10.94
Low:$10.16
Volume:4,766,680
Date:2024-04-23
Open:$10.05
Close:$10.16
High:$10.28
Low:$10.01
Volume:2,511,759
Date:2024-04-22
Open:$10.41
Close:$10.01
High:$10.445
Low:$10.01
Volume:3,261,000
Date:2024-04-19
Open:$10.2
Close:$10.42
High:$10.495
Low:$10.2
Volume:2,462,726
Date:2024-04-18
Open:$10.32
Close:$10.31
High:$10.625
Low:$10.27
Volume:2,175,390
Date:2024-04-17
Open:$10.44
Close:$10.3
High:$10.59
Low:$10.3
Volume:2,096,726
Date:2024-04-16
Open:$10
Close:$10.37
High:$10.55
Low:$9.95
Volume:4,162,126
Date:2024-04-15
Open:$10.81
Close:$10.06
High:$10.84
Low:$10.06
Volume:5,086,322
Date:2024-04-12
Open:$11.21
Close:$10.77
High:$11.23
Low:$10.76
Volume:3,214,436
Date:2024-04-11
Open:$10.91
Close:$11.29
High:$11.39
Low:$10.8
Volume:3,802,099
Date:2024-04-10
Open:$10.9
Close:$10.85
High:$11.07
Low:$10.7501
Volume:3,546,218
Date:2024-04-09
Open:$10.85
Close:$11.01
High:$11.175
Low:$10.73
Volume:3,514,403
Date:2024-04-08
Open:$11.3
Close:$10.83
High:$11.365
Low:$10.83
Volume:3,659,142