Free Trial

GameStop (GME) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free GME Stock Alerts
Notice: Trading of GameStop halted at 09:42 AM EST due to "LULD pause".
$29.03
+11.57 (+66.27%)
(As of 12:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GameStop Stock Price Performance

5 Day
Performance
+9.74%
1 Month
Performance
+62.12%
3 Month
Performance
+23.22%
6 Month
Performance
+43.82%
Year-To-Date
Performance
-0.40%
1 Year
Performance
-15.61%
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
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

GME Stock Chart for Monday, May, 13, 2024

GME Chart by TradingView

GameStop Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$18.12$17.47
-3.59%		$20.20$16.8836.81 million shs$5.34 billion
05/09/2024$15.91$18.12
+13.89%		$18.51$15.3525.53 million shs$5.54 billion
05/08/2024$16.30$15.91
-2.39%		$17.24$15.3324.76 million shs$4.87 billion
05/07/2024$16.29$16.30
+0.06%		$17.29$14.9324.27 million shs$4.99 billion
05/06/2024$16.47$16.29
-1.09%		$17.40$13.6247.98 million shs$4.98 billion
05/03/2024$12.79$16.50
+29.01%		$17.45$12.3436.15 million shs$5.05 billion
05/02/2024$10.92$12.79
+17.18%		$12.88$10.968.63 million shs$3.91 billion
05/01/2024$11.09$10.92
-1.53%		$11.32$10.702.65 million shs$3.34 billion
04/30/2024$11.29$11.09
-1.82%		$11.30$10.912.86 million shs$3.39 billion
04/29/2024$11.90$11.29
-5.13%		$11.96$11.183.82 million shs$3.45 billion
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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
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

Related Companies:
This page (NYSE:GME) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Next President (Not Trump. Not Biden.)
The Freeport Society
Have you heard of the $11 AI Coin?
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold