31.09
price up icon0.65%   0.19
 
loading

Gamestop Corporation Stock (GME) Price History

The historical daily chart and data for Gamestop Corporation stock (GME), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $31.09.
  • Gamestop Corporation all-time high stock price is $120.75, occurred on January 28, 2021.
  • The lowest Gamestop Corporation stock price recorded was $0.6425 on April 03, 2020. Since then, Gamestop Corporation's stock price has risen over 4,739% to $31.09 now.
  • The 52-week high stock price for GME is $64.83, representing a 108.52% increase from the current share price, occurred on May 14, 2024.
  • The 52-week low stock price for GME is $9.95, indicating a -68.00% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Gamestop Corporation (GME) stock in the beginning of 2023 was $38.21. The stock closed the year at $18.46, a loss of over -51.69% for the year.
The table below shows more information about GME historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $31.59 $30.58 $1.01 5,427,248.0 +0.62%
Dec 23, 2024 $31.11 $29.78 $1.33 8,161,202.0 +3.62%
Dec 20, 2024 $30.52 $28.31 $2.21 16,598,522.0 +2.83%
Dec 19, 2024 $30.60 $28.82 $1.78 10,105,810.0 +1.58%
Dec 18, 2024 $31.70 $28.34 $3.36 13,718,979.0 -8.67%
Dec 17, 2024 $31.88 $29.64 $2.24 19,816,260.0 +6.18%
Dec 16, 2024 $29.59 $27.27 $2.32 8,450,315.0 +5.18%
Dec 13, 2024 $28.86 $27.92 $0.938 6,507,829.0 -2.64%
Dec 12, 2024 $29.66 $28.58 $1.08 8,732,556.0 -0.76%
Dec 11, 2024 $30.16 $27.51 $2.65 20,176,532.0 +7.58%
Dec 10, 2024 $28.39 $26.85 $1.54 15,875,108.0 -3.58%
Dec 09, 2024 $29.86 $27.74 $2.12 11,358,012.0 -3.89%
Dec 06, 2024 $29.35 $28.11 $1.24 14,953,537.0 +1.50%
Dec 05, 2024 $30.87 $26.15 $4.72 39,900,209.0 +5.92%
Dec 04, 2024 $27.83 $26.63 $1.20 6,304,661.0 -1.49%
Dec 03, 2024 $27.59 $26.49 $1.10 5,934,972.0 +0.62%
Dec 02, 2024 $29.36 $26.75 $2.62 13,470,381.0 -6.13%
Nov 29, 2024 $31.08 $28.85 $2.23 10,463,055.0 -5.96%
Nov 27, 2024 $31.55 $30.51 $1.04 12,603,026.0 +1.85%
Nov 26, 2024 $32.12 $28.78 $3.34 24,406,933.0 +2.22%

Gamestop Corporation Stock (GME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gamestop Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamestop Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gamestop Corporation Stock (GME) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.88 $26.15 $5.73 225,492,133.0 +7.02%
Nov, 2024 $32.12 $21.88 $10.24 254,890,268.0 +30.97%
Oct, 2024 $24.54 $20.30 $4.24 127,902,686.0 -3.27%
Sep, 2024 $25.02 $19.31 $5.71 270,546,987.0 -2.09%
Aug, 2024 $23.48 $18.73 $4.75 131,418,919.0 +3.31%
Jul, 2024 $29.79 $22.31 $7.48 303,626,297.0 -8.18%
Jun, 2024 $48.00 $22.55 $25.45 1,656,825,123.0 +6.70%
May, 2024 $64.83 $10.70 $54.13 1,279,246,937.0 +108.66%
Apr, 2024 $12.67 $9.95 $2.72 91,672,204.0 -11.42%
Mar, 2024 $15.88 $12.47 $3.41 107,552,319.0 -12.26%
Feb, 2024 $15.23 $13.12 $2.11 53,231,358.0 +0.28%
Jan, 2024 $17.59 $13.71 $3.88 63,064,754.0 -18.82%

Gamestop Corporation Stock (GME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.59 $13.56 $5.03 167,081,912.0 +20.48%
Nov, 2023 $17.56 $11.82 $5.73 147,109,534.0 +5.66%
Oct, 2023 $16.31 $12.59 $3.72 71,576,435.0 -16.34%
Sep, 2023 $19.48 $16.40 $3.08 72,858,702.0 -11.27%
Aug, 2023 $22.00 $16.18 $5.82 58,995,977.0 -16.44%
Jul, 2023 $25.11 $21.79 $3.32 46,996,740.0 -8.45%
Jun, 2023 $27.65 $20.10 $7.55 126,386,822.0 +0.83%
May, 2023 $24.80 $18.06 $6.74 62,680,664.0 +24.68%
Apr, 2023 $23.85 $18.65 $5.20 49,830,458.0 -16.20%
Mar, 2023 $27.00 $15.53 $11.47 171,920,458.0 +19.71%
Feb, 2023 $24.88 $18.89 $5.99 81,764,551.0 -12.07%
Jan, 2023 $23.48 $15.41 $8.07 103,361,508.0 +18.47%

Gamestop Corporation Stock (GME) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $27.87 $16.98 $10.89 116,516,140.0 -29.57%
Nov, 2022 $29.69 $21.89 $7.80 81,887,720.0 -7.42%
Oct, 2022 $34.99 $23.91 $11.08 102,907,916.0 +12.65%
Sep, 2022 $30.34 $23.42 $6.92 109,173,285.0 -12.26%
Aug, 2022 $47.99 $28.26 $19.73 164,389,967.0 -15.79%
Jul, 2022 $40.41 $28.34 $12.06 211,745,355.0 +11.23%
Jun, 2022 $38.25 $28.57 $9.68 278,207,768.0 -1.96%
May, 2022 $37.12 $19.44 $17.67 368,168,564.0 -0.26%
Apr, 2022 $47.44 $30.12 $17.32 231,663,784.0 -24.92%
Mar, 2022 $49.85 $19.39 $30.46 636,583,828.0 +35.06%
Feb, 2022 $33.21 $23.77 $9.44 185,145,860.0 +13.23%
Jan, 2022 $40.08 $21.57 $18.50 338,587,120.0 -26.59%
$403.20
price up icon 2.39%
$515.23
price up icon 0.54%
specialty_retail DKS
$225.93
price down icon 0.48%
specialty_retail BBY
$86.85
price up icon 1.79%
$435.31
price up icon 1.37%
Cap:     |  Volume (24h):