GameStop Corporation Common Stockのデータ

GameStop Corporation Common Stockの基本情報

名前 GameStop Corporation Common Stock
ティッカー GME
国 United States
上場年 2002.0
セクター Consumer Services

GameStop Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.5 49.04 52.66 49.51 8140700.0 49.51
2021-02-12 55.24 48.05 50.75 52.4 14573300.0 52.4
2021-02-11 55.32 48.22 50.01 51.1 13056700.0 51.1
2021-02-10 62.83 46.55 50.77 51.2 36455000.0 51.2
2021-02-09 57.0 46.52 56.61 50.31 26843100.0 50.31
2021-02-08 72.66 58.02 72.41 60.0 25687300.0 60.0
2021-02-05 95.0 51.09 54.04 63.77 81345000.0 63.77
2021-02-04 91.5 53.33 91.19 53.5 62427300.0 53.5
2021-02-03 113.4 85.25 112.01 92.41 42698500.0 92.41
2021-02-02 158.0 74.22 140.76 90.0 78183100.0 90.0
2021-02-01 322.0 212.0 316.56 225.0 37382200.0 225.0
2021-01-29 413.98 250.0 379.71 325.0 50566100.0 325.0
2021-01-28 483.0 112.25 265.0 193.6 58815800.0 193.6
2021-01-27 380.0 249.0 354.83 347.51 93396700.0 347.51
2021-01-26 150.0 80.2 88.56 147.98 178588000.0 147.98
2021-01-25 159.18 61.13 96.73 76.79 177874000.0 76.79
2021-01-22 76.76 42.32 42.59 65.01 197157900.0 65.01
2021-01-21 44.75 37.0 39.23 43.03 57079800.0 43.03
2021-01-20 41.19 36.06 37.37 39.12 33471800.0 39.12
2021-01-19 45.52 36.64 41.55 39.36 74721900.0 39.36
2021-01-15 40.75 34.01 38.49 35.5 46866400.0 35.5
2021-01-14 43.06 33.05 38.09 39.91 93717400.0 39.91
2021-01-13 38.65 20.03 20.42 31.4 144501700.0 31.4
2021-01-12 20.4 19.32 19.96 19.95 7060700.0 19.95
2021-01-11 20.65 19.01 19.41 19.94 14927600.0 19.94
2021-01-08 18.3 17.08 18.18 17.69 6482000.0 17.69
2021-01-07 19.45 18.02 18.47 18.08 6129300.0 18.08
2021-01-06 18.98 17.33 17.34 18.36 6056200.0 18.36
2021-01-05 18.08 17.23 17.35 17.37 4961500.0 17.37
2021-01-04 19.1 17.15 19.0 17.25 10022500.0 17.25
2020-12-31 19.8 18.8 19.25 18.84 6918900.0 18.84
2020-12-30 20.0 18.85 19.38 19.26 5934400.0 19.26
2020-12-29 21.07 18.56 20.82 19.38 9241400.0 19.38
2020-12-28 21.97 20.35 21.31 20.99 8965900.0 20.99
2020-12-24 21.48 19.95 21.01 20.15 6262200.0 20.15
2020-12-23 22.35 19.13 20.17 20.57 25830300.0 20.57
2020-12-22 20.04 16.15 16.22 19.46 30652700.0 19.46
2020-12-21 16.35 15.28 15.81 15.53 9876100.0 15.53
2020-12-18 16.3 15.18 15.78 15.63 16618800.0 15.63
2020-12-17 14.98 13.59 13.96 14.83 8194900.0 14.83
2020-12-16 14.31 13.58 13.96 13.85 5865100.0 13.85
2020-12-15 14.02 12.48 12.78 13.85 8192900.0 13.85
2020-12-14 13.43 12.14 13.34 12.72 10007100.0 12.72
2020-12-11 14.0 13.02 13.91 13.31 7496900.0 13.31
2020-12-10 14.41 13.05 13.12 14.12 7558900.0 14.12
2020-12-09 14.73 13.23 13.92 13.66 24357900.0 13.66
2020-12-08 17.21 15.93 16.37 16.94 16120200.0 16.94
2020-12-07 17.5 16.22 17.0 16.35 7386300.0 16.35
2020-12-04 17.29 16.26 16.3 16.9 8972700.0 16.9
2020-12-03 16.64 15.87 16.48 16.12 6295000.0 16.12
2020-12-02 16.68 15.38 15.7 16.58 7883400.0 16.58
2020-12-01 17.4 15.76 17.11 15.8 12666000.0 15.8
2020-11-30 19.42 16.56 18.17 16.56 31983500.0 16.56
2020-11-27 16.74 14.88 15.29 16.08 12504200.0 16.08
2020-11-25 15.25 13.42 13.6 14.75 8860100.0 14.75
2020-11-24 14.26 13.3 14.23 13.67 7183200.0 13.67
2020-11-23 14.12 12.67 12.9 13.9 9599100.0 13.9
2020-11-20 13.46 12.54 12.55 12.71 8395400.0 12.71
2020-11-19 12.79 11.45 11.6 12.46 11787600.0 12.46
2020-11-18 12.04 11.56 11.8 11.57 3169200.0 11.57
2020-11-17 11.92 11.23 11.65 11.63 6678200.0 11.63
2020-11-16 12.66 10.72 11.16 12.06 9774800.0 12.06
2020-11-13 11.55 11.0 11.36 11.01 3535900.0 11.01
2020-11-12 11.87 10.97 11.74 11.13 4353300.0 11.13
2020-11-11 11.95 11.21 11.5 11.75 4882600.0 11.75
2020-11-10 11.66 10.83 11.5 11.1 3826000.0 11.1
2020-11-09 12.93 11.25 12.76 11.49 6244900.0 11.49
2020-11-06 12.17 11.32 11.52 11.86 5518200.0 11.86
2020-11-05 11.84 11.06 11.27 11.45 4705200.0 11.45
2020-11-04 11.77 10.61 11.76 10.91 5807900.0 10.91
2020-11-03 11.86 10.63 10.75 11.57 7454500.0 11.57
2020-11-02 11.09 10.5 10.82 10.75 5227000.0 10.75
2020-10-30 11.64 10.36 11.64 10.47 11546900.0 10.47
2020-10-29 12.25 11.68 11.88 11.73 4165800.0 11.73
2020-10-28 13.05 11.78 12.27 11.82 6388600.0 11.82
2020-10-27 13.71 12.36 13.71 12.69 7231000.0 12.69
2020-10-26 15.45 13.26 14.93 13.45 13376300.0 13.45
2020-10-23 15.38 14.55 15.05 15.0 6507300.0 15.0
2020-10-22 15.87 14.19 14.2 14.91 16212200.0 14.91
2020-10-21 14.42 13.8 13.9 14.1 5361900.0 14.1
2020-10-20 14.14 13.67 14.03 13.86 6604000.0 13.86
2020-10-19 14.5 13.38 13.44 13.91 13169100.0 13.91
2020-10-16 13.9 13.08 13.77 13.31 11651600.0 13.31
2020-10-15 15.1 11.99 11.99 13.83 39894800.0 13.83
2020-10-14 12.68 12.05 12.67 12.25 10776800.0 12.25
2020-10-13 12.42 11.65 11.73 11.88 10179700.0 11.88
2020-10-12 12.77 11.4 11.66 11.8 23655700.0 11.8
2020-10-09 14.8 11.9 12.83 12.02 77152800.0 12.02
2020-10-08 13.64 9.19 9.54 13.49 76453600.0 13.49
2020-10-07 9.56 9.17 9.23 9.36 3308600.0 9.36
2020-10-06 9.84 9.1 9.56 9.13 4535400.0 9.13
2020-10-05 9.59 9.25 9.44 9.46 2805000.0 9.46
2020-10-02 9.78 9.3 9.38 9.39 4340500.0 9.39
2020-10-01 10.25 9.69 10.09 9.77 4554100.0 9.77
2020-09-30 10.76 10.06 10.25 10.2 6076900.0 10.2
2020-09-29 10.65 9.93 10.0 10.35 5237600.0 10.35
2020-09-28 10.26 9.55 10.16 10.09 6764300.0 10.09
2020-09-25 10.18 9.1 9.19 10.02 7515200.0 10.02
2020-09-24 9.81 9.01 9.71 9.14 7938800.0 9.14
2020-09-23 10.86 9.92 10.6 10.04 10651200.0 10.04
2020-09-22 11.17 9.9 10.45 10.56 34752500.0 10.56
2020-09-21 9.6 8.38 9.35 8.75 7639800.0 8.75
2020-09-18 9.77 8.91 9.2 9.47 17407500.0 9.47
2020-09-17 9.77 8.41 8.57 9.2 17026700.0 9.2
2020-09-16 9.04 7.03 7.03 8.68 19256300.0 8.68
2020-09-15 7.26 6.69 6.86 7.09 5743500.0 7.09
2020-09-14 7.0 6.43 6.8 6.91 10119000.0 6.91
2020-09-11 6.33 5.87 6.26 6.09 6061200.0 6.09
2020-09-10 6.95 6.19 6.65 6.23 15558300.0 6.23
2020-09-09 7.99 7.31 7.96 7.35 9068100.0 7.35
2020-09-08 8.28 7.48 7.55 7.7 9816600.0 7.7
2020-09-04 7.92 7.17 7.78 7.65 7662000.0 7.65
2020-09-03 8.45 7.24 7.88 7.82 14344500.0 7.82
2020-09-02 8.05 7.11 7.8 7.71 13011100.0 7.71
2020-09-01 7.82 6.77 7.3 7.65 23211000.0 7.65
2020-08-31 7.15 5.69 5.77 6.68 37976000.0 6.68
2020-08-28 5.57 5.22 5.3 5.39 4236900.0 5.39
2020-08-27 5.38 5.02 5.11 5.25 3384400.0 5.25
2020-08-26 5.22 4.92 4.97 5.11 2779700.0 5.11
2020-08-25 5.25 4.88 4.88 4.98 2998700.0 4.98
2020-08-24 5.13 4.56 5.1 4.87 4585400.0 4.87
2020-08-21 5.6 4.6 4.6 5.03 10642600.0 5.03
2020-08-20 4.68 4.51 4.62 4.61 2441200.0 4.61
2020-08-19 4.84 4.64 4.8 4.72 2612600.0 4.72
2020-08-18 4.87 4.43 4.61 4.81 3834400.0 4.81
2020-08-17 4.78 4.56 4.78 4.63 2370400.0 4.63
2020-08-14 4.83 4.55 4.6 4.75 3474400.0 4.75
2020-08-13 4.71 4.5 4.52 4.64 2128300.0 4.64
2020-08-12 4.63 4.36 4.4 4.52 3057600.0 4.52
2020-08-11 4.57 4.34 4.43 4.35 3138800.0 4.35
2020-08-10 4.57 4.18 4.2 4.33 4561800.0 4.33
2020-08-07 4.4 4.06 4.39 4.16 3332800.0 4.16
2020-08-06 4.66 4.38 4.6 4.43 1901200.0 4.43
2020-08-05 4.76 4.25 4.5 4.63 4925700.0 4.63
2020-08-04 4.74 4.13 4.13 4.43 10361400.0 4.43
2020-08-03 4.25 4.0 4.03 4.15 2517600.0 4.15
2020-07-31 4.16 3.99 4.06 4.01 1879400.0 4.01
2020-07-30 4.23 3.97 4.0 4.1 2398500.0 4.1
2020-07-29 4.18 3.92 3.94 4.06 2879600.0 4.06
2020-07-28 4.05 3.92 3.96 3.94 4555400.0 3.94
2020-07-27 4.12 3.95 4.02 4.01 2472700.0 4.01
2020-07-24 4.23 4.01 4.06 4.03 2215900.0 4.03
2020-07-23 4.31 4.06 4.09 4.11 3237200.0 4.11
2020-07-22 4.12 3.92 4.02 4.11 2523500.0 4.11
2020-07-21 4.09 3.88 3.9 4.01 3341000.0 4.01
2020-07-20 4.06 3.77 3.95 3.85 3401100.0 3.85
2020-07-17 4.23 3.94 4.16 3.96 3065900.0 3.96
2020-07-16 4.2 4.09 4.19 4.17 1330100.0 4.17
2020-07-15 4.29 4.13 4.13 4.19 1474100.0 4.19
2020-07-14 4.31 4.07 4.22 4.08 2261600.0 4.08
2020-07-13 4.55 4.26 4.35 4.26 4216200.0 4.26
2020-07-10 4.38 4.18 4.2 4.34 1410800.0 4.34
2020-07-09 4.32 4.13 4.27 4.21 1992600.0 4.21
2020-07-08 4.29 4.03 4.1 4.26 2052800.0 4.26
2020-07-07 4.25 4.06 4.2 4.09 2456600.0 4.09
2020-07-06 4.34 4.19 4.31 4.24 2140900.0 4.24
2020-07-02 4.51 4.29 4.49 4.29 1887600.0 4.29
2020-07-01 4.5 4.31 4.31 4.44 2303700.0 4.44
2020-06-30 4.51 4.2 4.33 4.34 3889000.0 4.34
2020-06-29 4.52 4.3 4.35 4.38 2131200.0 4.38
2020-06-26 4.5 4.27 4.48 4.35 3801200.0 4.35
2020-06-25 4.54 4.3 4.33 4.46 2450800.0 4.46
2020-06-24 4.84 4.38 4.83 4.41 2976200.0 4.41
2020-06-23 4.99 4.8 4.95 4.83 3205400.0 4.83
2020-06-22 4.95 4.72 4.79 4.87 3178900.0 4.87
2020-06-19 5.08 4.69 4.95 4.88 7366600.0 4.88
2020-06-18 4.95 4.65 4.67 4.95 3423800.0 4.95
2020-06-17 4.83 4.53 4.54 4.76 3592800.0 4.76
2020-06-16 4.95 4.51 4.95 4.64 3121300.0 4.64
2020-06-15 4.77 4.42 4.5 4.69 3909000.0 4.69
2020-06-12 4.78 4.39 4.6 4.72 4377600.0 4.72
2020-06-11 4.9 4.18 4.64 4.37 6236000.0 4.37
2020-06-10 5.53 4.68 4.78 5.07 10606400.0 5.07
2020-06-09 5.0 4.55 5.0 4.96 8073400.0 4.96
2020-06-08 5.14 4.27 4.28 5.01 10133700.0 5.01
2020-06-05 4.41 4.09 4.29 4.14 6274400.0 4.14
2020-06-04 4.72 4.37 4.44 4.47 3514300.0 4.47
2020-06-03 4.52 4.2 4.24 4.44 3037400.0 4.44
2020-06-02 4.31 4.06 4.27 4.18 2369400.0 4.18
2020-06-01 4.36 4.02 4.12 4.13 2611600.0 4.13
2020-05-29 4.42 4.05 4.33 4.06 3973500.0 4.06
2020-05-28 4.76 4.3 4.75 4.33 2183900.0 4.33
2020-05-27 4.71 4.36 4.57 4.69 3146600.0 4.69
2020-05-26 4.61 4.33 4.34 4.42 3545700.0 4.42
2020-05-22 4.49 4.13 4.46 4.18 2379900.0 4.18
2020-05-21 4.65 4.4 4.45 4.44 1971900.0 4.44
2020-05-20 4.69 4.34 4.5 4.43 2543600.0 4.43
2020-05-19 4.75 4.37 4.58 4.44 1840700.0 4.44
2020-05-18 4.63 4.36 4.4 4.58 2371700.0 4.58
2020-05-15 4.45 4.04 4.05 4.22 1940600.0 4.22
2020-05-14 4.19 3.96 4.15 4.13 2004900.0 4.13
2020-05-13 4.54 4.07 4.54 4.21 2882900.0 4.21
2020-05-12 4.92 4.46 4.78 4.54 2639200.0 4.54
2020-05-11 4.96 4.75 4.92 4.76 1699200.0 4.76
2020-05-08 5.19 4.82 4.88 4.98 2353700.0 4.98
2020-05-07 4.93 4.65 4.83 4.87 2500800.0 4.87
2020-05-06 5.4 4.9 5.4 4.93 3369600.0 4.93
2020-05-05 5.63 5.35 5.55 5.39 2105900.0 5.39
2020-05-04 5.93 5.4 5.84 5.48 4068100.0 5.48
2020-05-01 6.18 5.45 5.65 6.05 4005600.0 6.05
2020-04-30 5.98 5.64 5.87 5.73 2173300.0 5.73
2020-04-29 6.09 5.45 5.83 6.04 3369600.0 6.04
2020-04-28 6.04 5.06 5.92 5.64 5200200.0 5.64
2020-04-27 5.99 4.81 4.85 5.82 7275100.0 5.82
2020-04-24 4.85 4.66 4.78 4.77 2236200.0 4.77
2020-04-23 4.89 4.58 4.75 4.7 2265900.0 4.7
2020-04-22 5.17 4.83 5.14 4.89 2677800.0 4.89
2020-04-21 5.3 4.76 5.23 4.78 4142100.0 4.78
2020-04-20 5.9 4.78 4.85 5.61 6085000.0 5.61
2020-04-17 5.28 4.43 5.22 4.88 5653200.0 4.88
2020-04-16 5.44 4.88 5.12 5.03 3371900.0 5.03
2020-04-15 5.67 4.9 5.66 5.27 7499900.0 5.27
2020-04-14 6.47 5.14 5.21 5.95 13506600.0 5.95
2020-04-13 4.76 4.16 4.25 4.74 6844500.0 4.74
2020-04-09 4.25 3.49 3.6 3.89 5908600.0 3.89
2020-04-08 3.67 3.2 3.23 3.41 2884500.0 3.41
2020-04-07 3.44 3.1 3.39 3.27 2836900.0 3.27
2020-04-06 3.2 2.83 2.86 3.09 3340500.0 3.09
2020-04-03 2.94 2.57 2.85 2.8 3830400.0 2.8
2020-04-02 3.35 2.85 3.26 2.85 4064300.0 2.85
2020-04-01 3.49 3.12 3.45 3.25 4568700.0 3.25
2020-03-31 3.8 3.5 3.63 3.5 2300900.0 3.5
2020-03-30 4.27 3.65 4.22 3.65 3350600.0 3.65
2020-03-27 5.09 4.15 4.94 4.22 7024800.0 4.22
2020-03-26 4.71 4.24 4.24 4.41 6185700.0 4.41
2020-03-25 4.49 4.04 4.15 4.17 3592100.0 4.17
2020-03-24 4.21 3.89 3.95 4.16 6805600.0 4.16
2020-03-23 3.86 3.5 3.58 3.81 6009800.0 3.81
2020-03-20 4.08 3.65 4.08 3.76 7722200.0 3.76
2020-03-19 4.2 3.55 3.71 4.19 5039500.0 4.19
2020-03-18 4.25 3.5 4.1 3.77 3651700.0 3.77
2020-03-17 4.65 4.11 4.4 4.23 3562200.0 4.23
2020-03-16 4.57 3.9 3.93 4.37 4866700.0 4.37
2020-03-13 4.65 3.85 4.13 4.59 5787200.0 4.59
2020-03-12 4.04 3.48 3.7 3.98 5123400.0 3.98
2020-03-11 4.25 4.0 4.14 4.14 4414100.0 4.14
2020-03-10 4.26 3.8 3.94 4.23 4863200.0 4.23
2020-03-09 3.97 3.5 3.59 3.7 2732000.0 3.7
2020-03-06 4.07 3.76 3.84 3.92 2096800.0 3.92
2020-03-05 3.99 3.59 3.7 3.96 3599400.0 3.96
2020-03-04 3.83 3.46 3.71 3.77 4257600.0 3.77
2020-03-03 3.89 3.5 3.88 3.63 4282500.0 3.63
2020-03-02 3.85 3.39 3.6 3.83 3208400.0 3.83
2020-02-28 3.72 3.34 3.34 3.6 4692200.0 3.6
2020-02-27 3.63 3.18 3.23 3.47 3879500.0 3.47
2020-02-26 3.62 3.36 3.58 3.39 4724800.0 3.39
2020-02-25 3.79 3.55 3.77 3.56 4447900.0 3.56
2020-02-24 3.93 3.7 3.9 3.7 3566300.0 3.7
2020-02-21 4.18 3.99 4.12 4.04 1695700.0 4.04
2020-02-20 4.3 4.11 4.16 4.14 1562300.0 4.14
2020-02-19 4.27 3.92 4.06 4.15 2593100.0 4.15
2020-02-18 4.08 3.96 4.01 4.06 1467600.0 4.06