GameStop Corp (GME)
16.47
+3.71
(+29.08%)
USD |
NYSE |
May 03, 16:00
15.58
-0.89
(-5.40%)
Pre-Market: 07:22
GameStop Price: 16.47 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 35.28M |
May 02, 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 8.655M |
May 01, 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 2.660M |
Apr 30, 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 2.867M |
Apr 29, 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 3.836M |
Apr 26, 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 7.685M |
Apr 25, 2024 | 10.70 | 11.21 | 10.48 | 11.21 | 4.904M |
Apr 24, 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 4.830M |
Apr 23, 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 2.512M |
Apr 22, 2024 | 10.41 | 10.44 | 10.01 | 10.01 | 3.261M |
Apr 19, 2024 | 10.20 | 10.50 | 10.20 | 10.42 | 2.463M |
Apr 18, 2024 | 10.32 | 10.62 | 10.27 | 10.31 | 2.175M |
Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2.097M |
Apr 16, 2024 | 10.00 | 10.55 | 9.95 | 10.37 | 4.162M |
Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5.086M |
Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3.214M |
Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3.802M |
Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3.546M |
Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3.514M |
Apr 08, 2024 | 11.30 | 11.36 | 10.83 | 10.83 | 3.659M |
Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4.760M |
Apr 04, 2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4.347M |
Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4.332M |
Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6.328M |
Apr 01, 2024 | 12.63 | 12.67 | 11.54 | 11.99 | 9.207M |
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
19.68
Average
18.06
Median
Mar 07 2023
Price Benchmarks
Best Buy Co Inc | 74.47 |
Conn's Inc | 3.35 |
hhgregg Inc | 0.002 |
Ulta Beauty Inc | 397.39 |
Lands' End Inc | 14.19 |
Price Related Metrics
PE Ratio | 1647.00 |
PS Ratio | 0.9532 |
Price to Book Value | 3.763 |
Earnings Yield | 0.06% |
Market Cap | 5.038B |
Normalized PE Ratio | 688.08 |