Get the Stockscreener App
11.90
6.16%
+0.69
Overview
News
Price History
Option Chain
Why GME Down?
Discussions
Forecast
Stock Split
Dividend History
Gamestop Corporation Stock (GME) Price History
The historical daily chart and data for Gamestop Corporation stock (GME), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $11.90.
- Gamestop Corporation all-time high stock price is $120.75, occurred on January 28, 2021.
- The lowest Gamestop Corporation stock price recorded was $0.6425 on April 03, 2020. Since then, Gamestop Corporation's stock price has risen over 1,752% to $11.90 now.
- The 52-week high stock price for GME is $27.65, representing a 132.35% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for GME is $9.95, indicating a -16.39% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Gamestop Corporation (GME) stock in the beginning of 2023 was $38.21. The stock closed the year at $18.46, a loss of over -51.69% for the year.
The table below shows more information about GME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $12.19 | $11.00 | $1.19 | 7,639,596.0 | +6.16% |
| Apr 25, 2024 | $11.21 | $10.47 | $0.735 | 4,885,257.0 | +2.56% |
| Apr 24, 2024 | $10.94 | $10.16 | $0.78 | 4,811,206.0 | +7.58% |
| Apr 23, 2024 | $10.28 | $10.01 | $0.27 | 2,482,801.0 | +1.50% |
| Apr 22, 2024 | $10.45 | $10.01 | $0.435 | 3,219,258.0 | -3.93% |
| Apr 19, 2024 | $10.49 | $10.20 | $0.295 | 2,416,937.0 | +1.07% |
| Apr 18, 2024 | $10.62 | $10.27 | $0.355 | 2,165,182.0 | +0.10% |
| Apr 17, 2024 | $10.59 | $10.30 | $0.29 | 2,085,232.0 | -0.68% |
| Apr 16, 2024 | $10.55 | $9.95 | $0.60 | 4,153,535.0 | +3.08% |
| Apr 15, 2024 | $10.84 | $10.06 | $0.78 | 5,060,812.0 | -6.59% |
| Apr 12, 2024 | $11.23 | $10.76 | $0.47 | 3,183,976.0 | -4.61% |
| Apr 11, 2024 | $11.39 | $10.80 | $0.59 | 3,790,989.0 | +4.06% |
| Apr 10, 2024 | $11.07 | $10.75 | $0.3199 | 3,535,505.0 | -1.45% |
| Apr 09, 2024 | $11.18 | $10.73 | $0.445 | 3,450,841.0 | +1.57% |
| Apr 08, 2024 | $11.37 | $10.84 | $0.525 | 3,277,415.0 | -3.64% |
| Apr 05, 2024 | $11.50 | $10.97 | $0.53 | 4,747,138.0 | -2.43% |
| Apr 04, 2024 | $11.82 | $11.38 | $0.4451 | 4,318,751.0 | +1.32% |
| Apr 03, 2024 | $11.50 | $10.90 | $0.60 | 4,316,469.0 | +0.89% |
| Apr 02, 2024 | $11.99 | $11.26 | $0.73 | 6,304,506.0 | -5.92% |
| Apr 01, 2024 | $12.67 | $11.54 | $1.12 | 9,184,659.0 | -4.23% |
Gamestop Corporation Stock (GME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamestop Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamestop Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamestop Corporation Stock (GME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $12.67 | $9.95 | $2.72 | 92,669,661.0 | -4.95% |
| Mar, 2024 | $15.88 | $12.47 | $3.41 | 107,552,319.0 | -12.26% |
| Feb, 2024 | $15.23 | $13.12 | $2.11 | 53,231,358.0 | +0.28% |
| Jan, 2024 | $17.59 | $13.71 | $3.88 | 63,064,754.0 | -18.82% |
Gamestop Corporation Stock (GME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.59 | $13.56 | $5.03 | 167,081,912.0 | +20.48% |
| Nov, 2023 | $17.56 | $11.82 | $5.73 | 147,109,534.0 | +5.66% |
| Oct, 2023 | $16.31 | $12.59 | $3.72 | 71,576,435.0 | -16.34% |
| Sep, 2023 | $19.48 | $16.40 | $3.08 | 72,858,702.0 | -11.27% |
| Aug, 2023 | $22.00 | $16.18 | $5.82 | 58,995,977.0 | -16.44% |
| Jul, 2023 | $25.11 | $21.79 | $3.32 | 46,996,740.0 | -8.45% |
| Jun, 2023 | $27.65 | $20.10 | $7.55 | 126,386,822.0 | +0.83% |
| May, 2023 | $24.80 | $18.06 | $6.74 | 62,680,664.0 | +24.68% |
| Apr, 2023 | $23.85 | $18.65 | $5.20 | 49,830,458.0 | -16.20% |
| Mar, 2023 | $27.00 | $15.53 | $11.47 | 171,920,458.0 | +19.71% |
| Feb, 2023 | $24.88 | $18.89 | $5.99 | 81,764,551.0 | -12.07% |
| Jan, 2023 | $23.48 | $15.41 | $8.07 | 103,361,508.0 | +18.47% |
Gamestop Corporation Stock (GME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.87 | $16.98 | $10.89 | 116,516,140.0 | -29.57% |
| Nov, 2022 | $29.69 | $21.89 | $7.80 | 81,887,720.0 | -7.42% |
| Oct, 2022 | $34.99 | $23.91 | $11.08 | 102,907,916.0 | +12.65% |
| Sep, 2022 | $30.34 | $23.42 | $6.92 | 109,173,285.0 | -12.26% |
| Aug, 2022 | $47.99 | $28.26 | $19.73 | 164,389,967.0 | -15.79% |
| Jul, 2022 | $40.41 | $28.34 | $12.06 | 211,745,355.0 | +11.23% |
| Jun, 2022 | $38.25 | $28.57 | $9.68 | 278,207,768.0 | -1.96% |
| May, 2022 | $37.12 | $19.44 | $17.67 | 368,168,564.0 | -0.26% |
| Apr, 2022 | $47.44 | $30.12 | $17.32 | 231,663,784.0 | -24.92% |
| Mar, 2022 | $49.85 | $19.39 | $30.46 | 636,583,828.0 | +35.06% |
| Feb, 2022 | $33.21 | $23.77 | $9.44 | 185,145,860.0 | +13.23% |
| Jan, 2022 | $40.08 | $21.57 | $18.50 | 338,587,120.0 | -26.59% |
0.96%
0.25%
Cap:
|
Volume (24h):