Gamestop Corporation - Class A (GME) Historical Prices & Data

Gamestop Corporation - Class A
GME
(NYSE)
Closed
28.44
+0.87 (+3.16%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:28.8+0.36 (+1.27%)
Open
27.25
High
29.80
Low
27.25

Gamestop Corporation - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	29.80	27.26	27.26	28.45	4.37%
Nov 19, 2024	27.60	25.71	25.89	27.57	6.49%
Nov 18, 2024	27.16	25.85	26.65	26.44	-0.79%
Nov 15, 2024	28.59	26.32	28.08	26.59	-5.31%
Nov 14, 2024	28.28	26.72	27.17	27.37	0.74%
Nov 13, 2024	28.22	26.22	26.26	26.46	0.76%
Nov 12, 2024	27.10	24.95	26.06	26.84	2.99%
Nov 11, 2024	28.05	24.63	25.26	27.26	7.92%
Nov 8, 2024	25.39	23.24	23.44	24.88	6.14%
Nov 7, 2024	23.66	22.81	23.07	23.45	1.65%
Nov 6, 2024	23.82	22.90	23.31	23.10	-0.90%
Nov 5, 2024	23.20	22.27	22.32	22.99	3.00%
Nov 4, 2024	22.65	21.88	22.20	22.33	0.59%
Nov 1, 2024	23.05	22.08	22.40	22.41	0.04%
Oct 31, 2024	23.03	22.05	22.83	22.18	-2.85%
Oct 30, 2024	24.54	22.75	23.40	23.28	-0.51%
Oct 29, 2024	23.20	22.09	22.70	22.68	-0.09%
Oct 28, 2024	22.77	20.73	20.84	22.73	9.07%
Oct 25, 2024	21.43	20.54	20.65	20.57	-0.39%
Oct 24, 2024	20.84	20.48	20.63	20.63	0.00%
Oct 23, 2024	20.98	20.35	20.73	20.54	-0.92%
Oct 22, 2024	20.94	20.43	20.62	20.93	1.50%
Oct 21, 2024	21.22	20.66	21.10	20.70	-1.90%

Highest:29.80

Lowest:20.35

Average:23.93

Difference:7.35

% Change:34.83%

Data Vendor: Xignite Logo

Stocks