GameStop Corp (GME)
21.25
-1.57 (-6.88%)
USD |
NYSE |
Jan 30, 16:00
21.28
+0.03 (+0.14%)
After-Hours: 20:00
GameStop Price: 21.25 for Jan. 30, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 11.69M |
| Jan 26, 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 3.520M |
| Jan 25, 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 3.516M |
| Jan 24, 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 2.382M |
| Jan 23, 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 7.182M |
| Jan 20, 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 3.564M |
| Jan 19, 2023 | 20.44 | 20.45 | 18.82 | 19.04 | 4.519M |
| Jan 18, 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 5.632M |
| Jan 17, 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 5.408M |
| Jan 13, 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 5.494M |
| Jan 12, 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 5.877M |
| Jan 11, 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 8.406M |
| Jan 10, 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 4.403M |
| Jan 09, 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 3.523M |
| Jan 06, 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 4.823M |
| Jan 05, 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 6.066M |
| Jan 04, 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 3.939M |
| Jan 03, 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 5.135M |
| Dec 30, 2022 | 17.95 | 18.58 | 17.90 | 18.46 | 2.634M |
| Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3.443M |
| Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5.672M |
| Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4.233M |
| Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3.175M |
| Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5.343M |
| Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2.794M |
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
16.11
Average
3.804
Median
Price Benchmarks
| Bed Bath & Beyond Inc | 2.875 |
| Carvana Co | 10.04 |
| Conn's Inc | 8.93 |
| Best Buy Co Inc | 86.41 |
| Tesla Inc | 166.79 |
Price Related Metrics
| PS Ratio | 1.084 |
| PEG Ratio | -0.0563 |
| Price to Book Value | 5.199 |
| Earnings Yield | -7.88% |
| Market Cap | 6.472B |
| PEGY Ratio | -0.0563 |