GameStop Corp (GME)
10.17
+0.16
(+1.60%)
USD |
NYSE |
Apr 23, 16:00
10.19
+0.02
(+0.20%)
After-Hours: 19:39
GameStop Price: 10.17 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 10.41 | 10.44 | 10.01 | 10.01 | 3.209M |
| Apr 19, 2024 | 10.20 | 10.50 | 10.20 | 10.42 | 2.463M |
| Apr 18, 2024 | 10.32 | 10.62 | 10.27 | 10.31 | 2.175M |
| Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2.097M |
| Apr 16, 2024 | 10.00 | 10.55 | 9.95 | 10.37 | 4.162M |
| Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5.086M |
| Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3.214M |
| Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3.802M |
| Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3.546M |
| Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3.514M |
| Apr 08, 2024 | 11.30 | 11.36 | 10.83 | 10.83 | 3.659M |
| Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4.760M |
| Apr 04, 2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4.347M |
| Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4.332M |
| Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6.328M |
| Apr 01, 2024 | 12.63 | 12.67 | 11.54 | 11.99 | 9.207M |
| Mar 28, 2024 | 13.19 | 13.19 | 12.47 | 12.52 | 8.473M |
| Mar 27, 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 17.87M |
| Mar 26, 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 17.25M |
| Mar 25, 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 10.42M |
| Mar 22, 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 4.412M |
| Mar 21, 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 3.383M |
| Mar 20, 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 3.921M |
| Mar 19, 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 3.895M |
| Mar 18, 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 3.491M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.70
Minimum
Apr 03 2020
86.88
Maximum
Jan 27 2021
19.61
Average
17.99
Median
Price Benchmarks
| Best Buy Co Inc | 74.99 |
| Conn's Inc | 3.72 |
| hhgregg Inc | 0.002 |
| Sally Beauty Holdings Inc | 11.10 |
| Lands' End Inc | 13.74 |
Price Related Metrics
| PE Ratio | 1017.00 |
| PS Ratio | 0.5887 |
| Price to Book Value | 2.324 |
| Earnings Yield | 0.10% |
| Market Cap | 3.111B |
| Normalized PE Ratio | 424.88 |