GameStop Corp (GME)
27.33
+0.06
(+0.22%)
USD |
NYSE |
Dec 03, 12:23
GameStop Price: 27.33 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 02, 2024 | 28.96 | 29.36 | 26.74 | 27.27 | 13.36M |
| Nov 29, 2024 | 31.08 | 31.08 | 28.85 | 29.05 | 10.47M |
| Nov 27, 2024 | 30.80 | 31.55 | 30.51 | 30.89 | 12.90M |
| Nov 26, 2024 | 29.40 | 32.12 | 28.78 | 30.33 | 24.66M |
| Nov 25, 2024 | 28.05 | 29.77 | 27.96 | 29.67 | 13.09M |
| Nov 22, 2024 | 27.88 | 28.46 | 27.42 | 27.90 | 7.976M |
| Nov 21, 2024 | 29.09 | 29.17 | 27.18 | 27.82 | 10.59M |
| Nov 20, 2024 | 27.26 | 29.80 | 27.26 | 28.45 | 22.09M |
| Nov 19, 2024 | 25.89 | 27.60 | 25.71 | 27.57 | 8.699M |
| Nov 18, 2024 | 26.65 | 27.16 | 25.85 | 26.44 | 8.542M |
| Nov 15, 2024 | 28.08 | 28.59 | 26.32 | 26.59 | 16.45M |
| Nov 14, 2024 | 27.17 | 28.28 | 26.72 | 27.37 | 16.50M |
| Nov 13, 2024 | 26.26 | 28.22 | 26.22 | 26.46 | 18.49M |
| Nov 12, 2024 | 26.06 | 27.10 | 24.95 | 26.84 | 18.97M |
| Nov 11, 2024 | 25.26 | 28.05 | 24.63 | 27.26 | 26.63M |
| Nov 08, 2024 | 23.44 | 25.39 | 23.24 | 24.88 | 15.91M |
| Nov 07, 2024 | 23.07 | 23.66 | 22.81 | 23.45 | 5.554M |
| Nov 06, 2024 | 23.31 | 23.82 | 22.90 | 23.10 | 6.648M |
| Nov 05, 2024 | 22.32 | 23.20 | 22.27 | 22.99 | 5.858M |
| Nov 04, 2024 | 22.20 | 22.65 | 21.88 | 22.33 | 4.300M |
| Nov 01, 2024 | 22.40 | 23.05 | 22.08 | 22.41 | 4.744M |
| Oct 31, 2024 | 22.83 | 23.03 | 22.05 | 22.18 | 5.595M |
| Oct 30, 2024 | 23.40 | 24.54 | 22.75 | 23.28 | 12.38M |
| Oct 29, 2024 | 22.70 | 23.20 | 22.09 | 22.68 | 10.08M |
| Oct 28, 2024 | 20.84 | 22.77 | 20.73 | 22.73 | 13.64M |
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
22.31
Average
21.97
Median
Oct 01 2024
Price Benchmarks
| Best Buy Co Inc | 89.72 |
| Tesla Inc | 349.72 |
| Ulta Beauty Inc | 392.99 |
| Ross Stores Inc | 154.31 |
| Urban Outfitters Inc | 51.24 |
Price Related Metrics
| PE Ratio | 227.75 |
| PS Ratio | 1.958 |
| Price to Book Value | 2.784 |
| Earnings Yield | 0.44% |
| Market Cap | 12.20B |
| Normalized PE Ratio | 204.05 |