GameStop Corp (GMEa)

TradeGate


Symbol	Exchange	Currency
GME	NYSE	USD	Real-time
GMEa	TradeGate	EUR	Delayed
GME	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

15.10

+1.32(+9.57%)

Closed07:58:15

Day's Range

12.40

15.30

52 wk Range

10.80

25.78

GMEa Historical Data

Get free historical data for GME. You'll find the closing price, open, high, low, change and %change of the GameStop Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/11/2023 - 08/12/2023

Date	Price	Open	High	Low	Vol.	Change %
07/12/2023	15.10	12.40	15.30	12.40	138.82K	+9.57%
06/12/2023	13.78	13.80	14.52	13.65	60.24K	-0.88%
05/12/2023	13.90	15.82	15.92	13.84	67.42K	-11.05%
04/12/2023	15.63	14.00	16.03	13.77	104.34K	+11.44%
01/12/2023	14.02	13.10	14.74	12.95	60.35K	+5.11%
30/11/2023	13.34	14.80	15.22	13.16	82.89K	-9.55%
29/11/2023	14.75	13.50	16.00	13.30	376.83K	+19.90%
28/11/2023	12.30	11.00	12.30	10.80	35.72K	+12.84%
27/11/2023	10.90	11.23	11.29	10.90	41.67K	-2.15%
24/11/2023	11.14	11.14	11.36	11.14	2.20K	-2.02%
23/11/2023	11.37	11.13	11.38	11.06	3.19K	+0.37%
22/11/2023	11.33	11.46	11.69	11.26	4.05K	+0.43%
21/11/2023	11.28	11.79	11.97	11.20	3.23K	-4.65%
20/11/2023	11.83	11.84	12.05	11.80	3.28K	-1.17%
17/11/2023	11.97	11.71	11.97	11.50	2.50K	+2.96%
16/11/2023	11.63	12.35	12.35	11.52	12.15K	-4.94%
15/11/2023	12.23	11.81	12.40	11.81	18.85K	+2.29%
14/11/2023	11.96	11.33	12.37	11.31	39.61K	+4.60%
13/11/2023	11.43	11.84	11.91	11.05	18.48K	-3.22%
10/11/2023	11.81	12.09	12.13	11.58	13.90K	-1.48%
09/11/2023	11.99	12.50	12.64	11.94	15.81K	-3.93%
08/11/2023	12.48	12.78	12.96	12.43	6.94K	-2.06%

Highest

16.03

Change %

18.49

Average

12.55

Difference

5.23

Lowest

10.80

Markets

S&P/ASX 200

7,194.90

+21.60

+0.30%

ASX 200 Futures

7,204.50

+19.5

+0.27%

ASX All Ordinaries

7,405.60

+20.90

+0.28%

US 500

4,581.20

-4.4

-0.10%

Dow Jones

36,117.38

+62.95

+0.17%

China A50 Futures

11,353.00

+37.0

+0.33%

Dollar Index

103.652

+0.148

+0.14%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Santos	7.25	+6.15%	43.16M
Woodside Energy	29.81	-0.53%	8.45M
BHP Group Ltd	47.74	+0.67%	4.65M
Commonwealth Bank Australia	106.44	+0.16%	1.43M
Rio Tinto Ltd	128.89	+0.88%	1.20M
CSL	266.92	+0.16%	599.51K

Name	Last	Chg. %	Vol.
Sihayo Gold	0.002	+100.00%	400.00K
YPB Group Ltd	0.002	+100.00%	3.75M
Kneomedia	0.003	+50.00%	137.40K
Miramar	0.03	+40.00%	127.28K
Manuka Res	0.08	+35.59%	2.21M
Latin Resources Ltd	0.25	+35.14%	38.59M
Metalicity	0.002	+33.33%	5.78M

Name	Last	Chg. %	Vol.
New Zealand Coastal Seafoods	0.001	-50.00%	256.69K
Emu NL	0.001	-50.00%	4.25M
Matador Mining	0.041	-33.87%	3.27M
Genetic Technologies Ltd	0.002	-33.33%	393.41K
333D	0.004	-33.33%	2.00
XPON Technologies Pty	0.022	-31.25%	46.00K
Nimy Resources	0.16	-27.27%	995.02K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	29.81	-0.53%	8.45M
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Zip	0.54	+2.86%	28.40M
Santos	7.25	+6.15%	43.16M
BHP Group Ltd	47.74	+0.67%	4.65M

Popular Searches

Please try another search

GameStop Corp (GMEa)

GMEa Historical Data

Trending Stocks