GameStop Corporation - Price History
Monthly price history for GME (GameStop Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.91 | $10.91 |
| April 2024 | $11.09 | $11.09 |
| March 2024 | $12.52 | $12.52 |
| February 2024 | $14.27 | $14.27 |
| January 2024 | $14.23 | $14.23 |
| December 2023 | $17.53 | $17.53 |
| November 2023 | $14.55 | $14.55 |
| October 2023 | $13.77 | $13.77 |
| September 2023 | $16.46 | $16.46 |
| August 2023 | $18.55 | $18.55 |
| July 2023 | $22.20 | $22.20 |
| June 2023 | $24.25 | $24.25 |
| May 2023 | $24.05 | $24.05 |
| April 2023 | $19.29 | $19.29 |
| March 2023 | $23.02 | $23.02 |
| February 2023 | $19.23 | $19.23 |
| January 2023 | $21.87 | $21.87 |
| December 2022 | $18.46 | $18.46 |
| November 2022 | $26.21 | $26.21 |
| October 2022 | $28.31 | $28.31 |
| September 2022 | $25.13 | $25.13 |
| August 2022 | $28.64 | $28.64 |
| July 2022 | $34.01 | $34.01 |
| June 2022 | $30.58 | $122.30 |
| May 2022 | $31.18 | $124.74 |
| April 2022 | $31.27 | $125.07 |
| March 2022 | $41.64 | $166.58 |
| February 2022 | $30.84 | $123.34 |
| January 2022 | $27.23 | $108.93 |
| December 2021 | $37.10 | $148.39 |
| November 2021 | $49.05 | $196.21 |
| October 2021 | $45.88 | $183.51 |
| September 2021 | $43.87 | $175.47 |
| August 2021 | $54.56 | $218.24 |
| July 2021 | $40.28 | $161.12 |
| June 2021 | $53.54 | $214.14 |
| May 2021 | $55.50 | $222 |
| April 2021 | $43.40 | $173.59 |
| March 2021 | $47.46 | $189.82 |
| February 2021 | $25.44 | $101.74 |
| January 2021 | $81.25 | $325 |
| December 2020 | $4.71 | $18.84 |
| November 2020 | $4.14 | $16.56 |
| October 2020 | $2.62 | $10.47 |
| September 2020 | $2.55 | $10.20 |
| August 2020 | $1.67 | $6.68 |
| July 2020 | $1 | $4.01 |
| June 2020 | $1.08 | $4.34 |
| May 2020 | $1.02 | $4.06 |
| April 2020 | $1.43 | $5.73 |
| March 2020 | $0.88 | $3.50 |
| February 2020 | $0.90 | $3.60 |
| January 2020 | $0.96 | $3.84 |
| December 2019 | $1.52 | $6.08 |
| November 2019 | $1.58 | $6.34 |
| October 2019 | $1.36 | $5.44 |
| September 2019 | $1.38 | $5.52 |
| August 2019 | $0.99 | $3.97 |
| July 2019 | $1 | $4.02 |
| June 2019 | $1.37 | $5.47 |
| May 2019 | $1.90 | $7.58 |
| April 2019 | $2.16 | $8.65 |
| March 2019 | $2.54 | $10.16 |
| February 2019 | $2.83 | $11.70 |
| January 2019 | $2.74 | $11.34 |
| December 2018 | $3.05 | $12.62 |
| November 2018 | $3.21 | $13.66 |
| October 2018 | $3.43 | $14.60 |
| September 2018 | $3.59 | $15.27 |
| August 2018 | $3.05 | $13.27 |
| July 2018 | $3.31 | $14.41 |
| June 2018 | $3.35 | $14.57 |
| May 2018 | $2.95 | $13.20 |
| April 2018 | $3.05 | $13.65 |
| March 2018 | $2.82 | $12.62 |
| February 2018 | $3.43 | $15.69 |
| January 2018 | $3.67 | $16.81 |
| December 2017 | $3.92 | $17.95 |
| November 2017 | $4.10 | $18.75 |
| October 2017 | $4 | $18.69 |
| September 2017 | $4.42 | $20.66 |
| August 2017 | $3.88 | $18.50 |
| July 2017 | $4.55 | $21.69 |
| June 2017 | $4.54 | $21.61 |
| May 2017 | $4.57 | $22.14 |
| April 2017 | $4.68 | $22.69 |
| March 2017 | $4.66 | $22.55 |
| February 2017 | $4.97 | $24.44 |
| January 2017 | $4.98 | $24.49 |
| December 2016 | $5.14 | $25.26 |
| November 2016 | $5.02 | $24.69 |
| October 2016 | $4.82 | $24.05 |
| September 2016 | $5.53 | $27.59 |
| August 2016 | $5.61 | $28.39 |
| July 2016 | $6.12 | $30.95 |
| June 2016 | $5.26 | $26.58 |
| May 2016 | $5.68 | $29.10 |
| April 2016 | $6.40 | $32.80 |
| March 2016 | $6.19 | $31.73 |
| February 2016 | $5.95 | $30.82 |
| January 2016 | $5.06 | $26.21 |
| December 2015 | $5.41 | $28.04 |
| November 2015 | $6.69 | $35.03 |
| October 2015 | $8.80 | $46.07 |
| September 2015 | $7.87 | $41.21 |
| August 2015 | $8.04 | $42.48 |
| July 2015 | $8.68 | $45.85 |
| June 2015 | $8.13 | $42.96 |
| May 2015 | $8.15 | $43.41 |
| April 2015 | $7.24 | $38.54 |
| March 2015 | $7.13 | $37.96 |
| February 2015 | $6.88 | $36.97 |
| January 2015 | $6.56 | $35.25 |
| December 2014 | $6.29 | $33.80 |
| November 2014 | $7.04 | $37.81 |
| October 2014 | $7.90 | $42.76 |
| September 2014 | $7.61 | $41.20 |
| August 2014 | $7.79 | $42.20 |
| July 2014 | $7.69 | $41.97 |
| June 2014 | $7.42 | $40.47 |
| May 2014 | $6.88 | $37.85 |
| April 2014 | $7.21 | $39.68 |
| March 2014 | $7.47 | $41.10 |
| February 2014 | $6.72 | $37.31 |
| January 2014 | $6.32 | $35.07 |
| December 2013 | $8.87 | $49.26 |
| November 2013 | $8.64 | $48.25 |
| October 2013 | $9.82 | $54.82 |
| September 2013 | $8.89 | $49.65 |
| August 2013 | $8.99 | $50.21 |
| July 2013 | $8.74 | $49.06 |
| June 2013 | $7.48 | $42.03 |
| May 2013 | $5.90 | $33.16 |
| April 2013 | $6.16 | $34.90 |
| March 2013 | $4.94 | $27.97 |
| February 2013 | $4.38 | $25.06 |
| January 2013 | $4.05 | $23.20 |
| December 2012 | $4.38 | $25.09 |
| November 2012 | $4.58 | $26.25 |
| October 2012 | $3.95 | $22.83 |
| September 2012 | $3.63 | $21 |
| August 2012 | $3.30 | $19.08 |
| July 2012 | $2.74 | $16.02 |
| June 2012 | $3.14 | $18.36 |
| May 2012 | $3.28 | $19.18 |
| April 2012 | $3.86 | $22.76 |
| March 2012 | $3.70 | $21.84 |
| February 2012 | $3.86 | $22.78 |
| January 2012 | $3.93 | $23.36 |
| December 2011 | $4.06 | $24.13 |
| November 2011 | $3.89 | $23.12 |
| October 2011 | $4.30 | $25.57 |
| September 2011 | $3.89 | $23.10 |
| August 2011 | $4.03 | $23.93 |
| July 2011 | $3.97 | $23.58 |
| June 2011 | $4.49 | $26.67 |
| May 2011 | $4.71 | $27.98 |
| April 2011 | $4.32 | $25.68 |
| March 2011 | $3.79 | $22.52 |
| February 2011 | $3.36 | $19.95 |
| January 2011 | $3.55 | $21.07 |
| December 2010 | $3.85 | $22.88 |
| November 2010 | $3.35 | $19.92 |
| October 2010 | $3.31 | $19.65 |
| September 2010 | $3.32 | $19.71 |
| August 2010 | $3.02 | $17.93 |
| July 2010 | $3.38 | $20.05 |
| June 2010 | $3.16 | $18.79 |
| May 2010 | $3.84 | $22.79 |
| April 2010 | $4.09 | $24.31 |
| March 2010 | $3.69 | $21.91 |
| February 2010 | $2.90 | $17.20 |
| January 2010 | $3.33 | $19.77 |
| December 2009 | $3.69 | $21.94 |
| November 2009 | $4.11 | $24.41 |
| October 2009 | $4.09 | $24.29 |
| September 2009 | $4.46 | $26.47 |
| August 2009 | $4.01 | $23.80 |
| July 2009 | $3.68 | $21.89 |
| June 2009 | $3.70 | $22.01 |
| May 2009 | $4.20 | $24.95 |
| April 2009 | $5.08 | $30.16 |
| March 2009 | $4.72 | $28.02 |
| February 2009 | $4.53 | $26.92 |
| January 2009 | $4.17 | $24.78 |
| December 2008 | $3.65 | $21.66 |
| November 2008 | $3.68 | $21.85 |
| October 2008 | $4.61 | $27.39 |
| September 2008 | $5.76 | $34.21 |
| August 2008 | $7.38 | $43.87 |
| July 2008 | $6.82 | $40.51 |
| June 2008 | $6.80 | $40.40 |
| May 2008 | $8.35 | $49.60 |
| April 2008 | $9.26 | $55.04 |
| March 2008 | $8.70 | $51.71 |
| February 2008 | $7.13 | $42.36 |
| January 2008 | $8.68 | $51.56 |
| December 2007 | $10.45 | $62.11 |
| November 2007 | $9.67 | $57.45 |
| October 2007 | $9.97 | $59.22 |
| September 2007 | $9.48 | $56.35 |
| August 2007 | $8.44 | $50.14 |
| July 2007 | $6.79 | $40.35 |
| June 2007 | $6.58 | $39.10 |
| May 2007 | $6.22 | $36.98 |
| April 2007 | $5.58 | $33.17 |
| March 2007 | $5.48 | $32.57 |
| February 2007 | $4.41 | $52.38 |
| January 2007 | $4.50 | $53.43 |
| December 2006 | $4.64 | $55.11 |
| November 2006 | $4.72 | $56.05 |
| October 2006 | $4.30 | $51.06 |
| September 2006 | $3.90 | $46.28 |
| August 2006 | $3.68 | $43.68 |
| July 2006 | $3.50 | $41.61 |
| June 2006 | $3.54 | $42 |
| May 2006 | $3.61 | $42.94 |
| April 2006 | $3.97 | $47.20 |
| March 2006 | $3.97 | $47.14 |
| February 2006 | $3.37 | $40.03 |
| January 2006 | $3.39 | $40.31 |
| December 2005 | $2.68 | $31.82 |
| November 2005 | $2.83 | $33.64 |
| October 2005 | $2.99 | $35.48 |
| September 2005 | $2.65 | $31.47 |
| August 2005 | $2.84 | $33.75 |
| July 2005 | $2.89 | $34.35 |
| June 2005 | $2.75 | $32.71 |
| May 2005 | $2.45 | $29.16 |
| April 2005 | $2.07 | $24.61 |
| March 2005 | $1.86 | $22.16 |
| February 2005 | $1.63 | $19.41 |
| January 2005 | $1.61 | $19.09 |
| December 2004 | $1.88 | $22.36 |
| November 2004 | $1.78 | $21.09 |
| October 2004 | $1.65 | $19.59 |
| September 2004 | $1.56 | $18.51 |
| August 2004 | $1.41 | $16.76 |
| July 2004 | $1.30 | $15.40 |
| June 2004 | $1.28 | $15.22 |
| May 2004 | $1.32 | $15.62 |
| April 2004 | $1.48 | $17.61 |
| March 2004 | $1.52 | $18.02 |
| February 2004 | $1.57 | $18.65 |
| January 2004 | $1.40 | $16.60 |
| December 2003 | $1.30 | $15.41 |
| November 2003 | $1.36 | $16.15 |
| October 2003 | $1.42 | $16.82 |
| September 2003 | $1.34 | $15.90 |
| August 2003 | $1.40 | $16.63 |
| July 2003 | $1.14 | $13.60 |
| June 2003 | $1.09 | $12.92 |
| May 2003 | $1.05 | $12.53 |
| April 2003 | $1.01 | $11.95 |
| March 2003 | $1.01 | $12 |
| February 2003 | $0.88 | $10.50 |
| January 2003 | $0.72 | $8.50 |
| December 2002 | $0.82 | $9.80 |
| November 2002 | $1.56 | $18.60 |
| October 2002 | $1.51 | $17.90 |
| September 2002 | $1.72 | $20.45 |
| August 2002 | $1.75 | $20.80 |
| July 2002 | $1.47 | $17.50 |
| June 2002 | $1.77 | $20.99 |
| May 2002 | $2.04 | $24.19 |
| April 2002 | $1.60 | $19.05 |
| March 2002 | $1.70 | $20.20 |
| February 2002 | $1.61 | $19.10 |
GME
Price: $10.91
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.02 USD
P/E Ratio: -736.50
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 6.8 million
Ebitda: 124.8 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 4