Backed GameStop Corp(BGME)Today
$23.41
Backed GameStop Corp Price History (BGME)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $23.76 | $23.4 | -- | -- |
2025-07-16 | $23.36 | $23.62 | $23.23 | -- | -- |
2025-07-15 | -- | $23.75 | $23.24 | -- | -- |
2025-07-14 | -- | $23.63 | $23.34 | -- | -- |
2025-07-13 | $23.42 | $23.42 | $23.34 | -- | -- |
2025-07-12 | $23.665 | $23.99 | $23.035 | -- | -- |
2025-07-11 | $23.165 | $23.29 | $23.03 | -- | -- |
2025-07-10 | $22.5901 | $23.305 | $22.5901 | -- | -- |
2025-07-09 | $22.7 | $22.825 | $22.63 | -- | -- |
2025-07-09 | -- | $23.595 | $22.63 | -- | -- |
2025-07-07 | $23.595 | $23.595 | $23.595 | -- | -- |
2025-07-06 | $23.6 | $23.6 | $23.595 | -- | -- |
2025-07-05 | $23.555 | $23.6 | $23.555 | -- | -- |
2025-07-04 | $23.91 | $24.06 | $23.555 | -- | -- |
2025-07-03 | $23.935 | $24.07 | $23.77 | -- | -- |
2025-07-02 | $24.155 | $24.42 | $23.77 | -- | -- |
2025-07-01 | $23.77 | $24.315 | $23.59 | -- | -- |
2025-06-30 | $23.59 | $23.92 | $23.59 | -- | -- |
2025-06-29 | $23.5 | $23.59 | $23.5 | -- | -- |
2025-06-28 | $23.895 | $24.15 | $23.5 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Backed GameStop Corp(BGME)
