Free Trial

GameStop (GME) Stock Chart & Stock Price History

→ Has Jeff Bezos Found the Next Nvidia? (From InvestorPlace) (Ad)
Free GME Stock Alerts
$11.90
+0.69 (+6.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GameStop Stock Price Performance

5 Day
Performance
+17.01%
1 Month
Performance
-4.95%
3 Month
Performance
-17.87%
6 Month
Performance
-9.30%
Year-To-Date
Performance
-32.12%
1 Year
Performance
-38.31%
Receive GME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Has Jeff Bezos Found the Next Nvidia?
If you’ve sat back and watched companies like Nvidia and AMD soar over 2,000% over the past several years… And wondered what was next… This is a fast-moving story, but if you want the chance to profit alongside Jeff Bezos in the next big tech trend, go ahead and…
Click Here for Full Details

GME Stock Chart for Sunday, April, 28, 2024

GME Chart by TradingView

GameStop Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$11.21$11.90
+6.16%		$12.19$11.007.66 million shs$3.64 billion
04/25/2024$10.93$11.21
+2.61%		$11.21$10.484.87 million shs$3.43 billion
04/24/2024$10.17$10.93
+7.42%		$10.94$10.164.82 million shs$3.34 billion
04/23/2024$10.02$10.17
+1.50%		$10.28$10.012.51 million shs$3.11 billion
04/22/2024$10.42$10.02
-3.84%		$10.42$10.013.25 million shs$3.06 billion
04/19/2024$10.31$10.42
+1.07%		$10.49$10.202.46 million shs$3.19 billion
04/18/2024$10.31$10.31$10.63$10.272.17 million shs$3.15 billion
04/17/2024$10.37$10.31
-0.58%		$10.59$10.302.09 million shs$3.15 billion
04/16/2024$10.07$10.37
+2.98%		$10.47$9.954.16 million shs$3.17 billion
04/15/2024$10.77$10.07
-6.50%		$10.84$10.065.07 million shs$3.08 billion
04/12/2024$11.29$10.77
-4.61%		$11.23$10.763.20 million shs$3.29 billion
04/11/2024$10.86$11.29
+3.96%		$11.39$10.803.80 million shs$3.45 billion
04/10/2024$11.02$10.86
-1.41%		$11.07$10.753.54 million shs$3.32 billion
04/09/2024$10.85$11.02
+1.52%		$11.18$10.733.47 million shs$3.37 billion
04/08/2024$11.25$10.85
-3.56%		$11.36$10.853.65 million shs$3.32 billion
04/05/2024$11.53$11.26
-2.34%		$11.50$10.974.75 million shs$3.44 billion
04/04/2024$11.39$11.53
+1.27%		$11.83$11.384.27 million shs$3.53 billion
04/03/2024$11.26$11.39
+1.11%		$11.50$10.904.32 million shs$3.48 billion
04/02/2024$11.99$11.26
-6.05%		$11.99$11.266.31 million shs$3.44 billion
04/01/2024$12.52$11.99
-4.27%		$12.67$11.559.19 million shs$3.67 billion
03/29/2024$12.52$12.52$13.19$12.478.47 million shs$3.83 billion
03/28/2024$13.17$12.52
-4.90%		$13.15$12.478.46 million shs$3.82 billion
03/27/2024$15.54$13.17
-15.28%		$13.72$12.8017.82 million shs$4.02 billion
03/26/2024$15.12$15.54
+2.78%		$15.63$14.7516.89 million shs$4.75 billion
03/25/2024$13.10$15.12
+15.42%		$15.15$13.3110.00 million shs$4.62 billion
03/22/2024$13.65$13.10
-4.03%		$13.94$13.014.40 million shs$4.00 billion
03/21/2024$13.50$13.65
+1.11%		$14.02$13.483.37 million shs$4.17 billion
03/20/2024$13.39$13.50
+0.86%		$13.79$13.213.91 million shs$4.12 billion
03/19/2024$13.90$13.39
-3.71%		$13.89$13.303.89 million shs$4.09 billion
03/18/2024$14.24$13.90
-2.39%		$14.30$13.903.48 million shs$4.25 billion
03/15/2024$14.62$14.26
-2.46%		$14.83$14.214.48 million shs$4.36 billion
03/14/2024$14.87$14.62
-1.68%		$15.02$14.402.53 million shs$4.47 billion
03/13/2024$14.73$14.87
+0.95%		$15.20$14.622.89 million shs$4.54 billion
03/12/2024$14.43$14.73
+2.11%		$14.83$14.092.38 million shs$4.50 billion
03/11/2024$14.65$14.43
-1.54%		$14.92$14.362.11 million shs$4.41 billion
03/08/2024$15.25$14.64
-4.00%		$15.63$14.523.17 million shs$4.47 billion
03/07/2024$15.27$15.25
-0.13%		$15.51$15.052.11 million shs$4.66 billion
03/06/2024$15.01$15.27
+1.77%		$15.88$14.953.81 million shs$4.67 billion
03/05/2024$15.23$15.01
-1.48%		$15.28$14.783.15 million shs$4.58 billion
03/04/2024$14.95$15.23
+1.87%		$15.59$14.834.36 million shs$4.65 billion
Has Jeff Bezos Found the Next Nvidia? (Ad)

If you’ve sat back and watched companies like Nvidia and AMD soar over 2,000% over the past several years… And wondered what was next… This is a fast-moving story, but if you want the chance to profit alongside Jeff Bezos in the next big tech trend, go ahead and…

Click Here for Full Details
03/01/2024$14.27$14.94
+4.70%		$15.09$13.994.89 million shs$4.56 billion
02/29/2024$14.25$14.27
+0.14%		$14.65$14.032.60 million shs$4.36 billion
02/28/2024$14.21$14.25
+0.32%		$14.47$13.912.43 million shs$4.35 billion
02/27/2024$13.68$14.21
+3.88%		$14.29$13.682.79 million shs$4.34 billion
02/26/2024$13.51$13.68
+1.22%		$13.75$13.202.27 million shs$4.18 billion
02/23/2024$13.36$13.52
+1.16%		$13.79$13.122.32 million shs$4.13 billion
02/22/2024$13.40$13.36
-0.30%		$13.65$13.341.81 million shs$4.08 billion
02/21/2024$13.49$13.40
-0.67%		$13.67$13.231.72 million shs$4.09 billion
02/20/2024$14.12$13.49
-4.46%		$14.05$13.163.77 million shs$4.12 billion
02/19/2024$14.12$14.12$14.53$14.102.30 million shs$4.31 billion
02/16/2024$14.50$14.10
-2.76%		$14.51$14.102.30 million shs$4.31 billion
02/15/2024$14.43$14.50
+0.49%		$14.74$14.232.39 million shs$4.43 billion
02/14/2024$14.17$14.43
+1.83%		$14.43$14.052.50 million shs$4.41 billion
02/13/2024$14.72$14.17
-3.74%		$14.40$13.773.78 million shs$4.33 billion
02/12/2024$14.66$14.72
+0.41%		$15.22$14.532.75 million shs$4.50 billion
02/09/2024$14.35$14.67
+2.20%		$15.23$14.303.57 million shs$4.48 billion
02/08/2024$14.07$14.35
+1.99%		$14.44$13.891.82 million shs$4.38 billion
02/07/2024$14.09$14.07
-0.11%		$14.30$13.781.94 million shs$4.30 billion
02/06/2024$13.46$14.09
+4.64%		$14.29$13.433.05 million shs$4.30 billion
02/05/2024$14.73$13.46
-8.62%		$14.61$13.404.35 million shs$4.11 billion
02/02/2024$14.41$14.72
+2.15%		$14.92$14.082.92 million shs$4.50 billion
02/01/2024$14.22$14.41
+1.34%		$14.42$14.032.22 million shs$4.40 billion
01/31/2024$14.56$14.22
-2.30%		$14.83$14.222.68 million shs$4.34 billion
01/30/2024$14.77$14.56
-1.46%		$14.82$14.511.64 million shs$4.45 billion
01/29/2024$14.49$14.77
+1.93%		$14.81$14.322.16 million shs$4.51 billion

Related Companies:
This page (NYSE:GME) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace