GameStop Corp (GME)

183.28 -0.55  -0.30% NYSE Oct 15, 16:00 183.15 -0.13  -0.07% After-Hours: 20:00 USD

GameStop Price:

183.28 for Oct. 15, 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
Oct. 15, 2021 184.00 186.98 180.88 183.28 1.187M
Oct. 14, 2021 183.76 190.20 182.60 183.83 1.676M
Oct. 13, 2021 178.30 188.21 176.00 184.06 1.930M
Oct. 12, 2021 180.50 181.78 173.80 175.82 1.234M
Oct. 11, 2021 173.00 188.49 173.00 178.10 2.685M
Oct. 8, 2021 172.50 175.72 171.12 172.68 818207.0
Oct. 7, 2021 172.00 175.20 170.54 172.12 1.159M
Oct. 6, 2021 170.06 172.96 165.81 171.07 1.200M
Oct. 5, 2021 171.19 173.17 166.70 172.18 1.316M
Oct. 4, 2021 175.95 176.95 170.77 171.36 1.196M
Oct. 1, 2021 179.40 179.49 172.25 176.91 1.551M
Sept. 30, 2021 175.00 185.45 166.79 175.47 3.177M
Sept. 29, 2021 180.09 184.48 174.61 175.92 1.900M
Sept. 28, 2021 188.00 190.81 178.00 178.60 1.770M
Sept. 27, 2021 185.92 192.05 185.87 189.48 1.470M
Sept. 24, 2021 191.00 191.72 184.11 185.16 1.686M
Sept. 23, 2021 192.33 195.75 190.60 191.24 1.682M
Sept. 22, 2021 189.64 193.50 186.29 190.14 2.257M
Sept. 21, 2021 199.36 199.36 186.00 189.95 2.634M
Sept. 20, 2021 200.00 202.85 184.55 192.20 3.942M
Sept. 17, 2021 208.02 212.49 200.78 204.97 3.951M
Sept. 16, 2021 202.33 216.55 201.15 206.37 3.058M
Sept. 15, 2021 197.00 204.87 193.75 204.52 2.310M
Sept. 14, 2021 200.65 204.62 195.00 199.24 2.142M
Sept. 13, 2021 193.75 208.88 191.50 203.40 4.334M

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 37.49

Price Related Metrics

PS Ratio 2.207
Price to Book Value 7.570
Earnings Yield -0.52%
Market Cap 14.02B

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.