GameStop Corp (GME)

154.69 -1.75  -1.12% NYSE Apr 16, 20:00 USD

GameStop Price:

154.69 for April 16, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2002. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
April 16, 2021 156.00 160.20 151.25 154.69 4.975M
April 15, 2021 163.00 166.25 152.80 156.44 7.857M
April 14, 2021 143.57 174.09 143.00 166.53 21.14M
April 13, 2021 141.88 145.38 132.00 140.99 6.807M
April 12, 2021 158.11 163.90 135.01 141.09 16.68M
April 9, 2021 169.70 171.58 153.00 158.36 9.462M
April 8, 2021 185.88 185.88 164.30 170.26 10.05M
April 7, 2021 183.22 184.50 176.11 177.97 4.768M
April 6, 2021 185.21 192.00 183.56 184.50 6.218M
April 5, 2021 171.00 195.00 164.81 186.95 14.07M
April 1, 2021 193.36 196.97 183.60 191.45 9.334M
March 31, 2021 197.50 199.46 187.11 189.82 8.394M
March 30, 2021 187.50 204.30 182.00 194.46 17.09M
March 29, 2021 180.75 193.92 173.51 181.30 10.04M
March 26, 2021 197.68 218.93 163.26 181.00 37.43M
March 25, 2021 123.49 187.50 116.90 183.75 50.96M
March 24, 2021 157.98 166.97 118.62 120.34 24.18M
March 23, 2021 197.50 201.75 177.55 181.75 14.43M
March 22, 2021 205.26 210.36 186.20 194.49 10.06M
March 19, 2021 195.73 227.00 182.66 200.27 24.68M
March 18, 2021 214.00 218.88 195.65 201.75 11.80M
March 17, 2021 217.84 231.47 204.00 209.81 16.48M
March 16, 2021 203.16 220.70 172.35 208.17 35.42M
March 15, 2021 277.52 283.00 206.00 220.14 24.23M
March 12, 2021 275.00 295.50 262.27 264.50 25.85M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 2.80 Apr 03 2020
Maximum 347.51 Jan 27 2021
Average 21.32

Price Related Metrics

PS Ratio 1.976
Price to Book Value 24.81
Price to Free Cash Flow 157.85
Earnings Yield -2.18%
Market Cap 10.83B

News

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.