GameStop Corp (GME)
154.69
-1.75 -1.12%
NYSE
Apr 16, 20:00
USD
GameStop Price:
154.69 for April 16, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Best Buy Co Inc | 119.87 |
| Bed Bath & Beyond Inc | 25.52 |
| Macy's Inc | 16.78 |
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
GameStop Investor Keith Gill Doubles Stake To 200,000 Shares, Worth $31 Million
Yahoo 04/17 11:12 ET
Yahoo 04/17 11:12 ET
Social Buzz: Coinbase, Draftkings Gain, But Other Wallstreetbets Stocks Trade Mostly Lower
MT Newswires 04/16 15:22 ET
MT Newswires 04/16 15:22 ET
Roaring Kitty could rake in millions today as GameStop options expire
SA Breaking News 04/16 08:31 ET
SA Breaking News 04/16 08:31 ET
Greenlight's Einhorn says 'quasi-anarchy' rules the market: At the Open
SA Breaking News 04/16 07:59 ET
SA Breaking News 04/16 07:59 ET
Social Buzz: Gamestop Shares Edge Higher, Other Wallstreetbets Stocks Flat
MT Newswires 04/16 06:51 ET
MT Newswires 04/16 06:51 ET
Advertisement
