Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
23.00
+0.05 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
23.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0023.0722.5323.0023.000.22%5,567,161
Dec 4, 202523.2623.4722.6522.9522.95-1.12%7,159,368
Dec 3, 202522.9123.2822.7223.2123.211.75%10,581,265
Dec 2, 202522.8023.3722.4822.8122.810.09%7,401,213
Dec 1, 202522.1523.0722.1122.7922.791.15%7,426,729
Nov 28, 202522.2822.7522.0422.5322.534.16%8,101,837
Nov 26, 202521.1821.8321.1121.6321.632.71%4,607,232
Nov 25, 202520.4921.3620.3121.0621.062.78%4,780,823
Nov 24, 202520.1920.5620.1220.4920.491.74%5,536,281
Nov 21, 202519.9520.6319.9420.1420.141.00%5,468,580
Nov 20, 202520.5520.6919.9319.9419.94-2.35%6,016,849
Nov 19, 202520.4020.5120.1120.4220.42-0.39%5,194,324
Nov 18, 202520.3920.6720.1820.5020.50-3,733,252
Nov 17, 202520.5720.8420.2720.5020.50-0.77%4,968,176
Nov 14, 202520.6520.9920.4120.6620.66-1.43%5,887,642
Nov 13, 202521.2821.3320.8820.9620.96-1.87%7,415,436
Nov 12, 202521.4621.7421.2621.3621.36-0.42%4,341,284
Nov 11, 202521.4221.6221.2321.4521.45-0.19%2,856,338
Nov 10, 202521.6721.8121.3021.4921.49-0.05%4,724,873
Nov 7, 202521.1021.7420.9521.5021.500.70%6,533,306
Nov 6, 202521.9622.0221.3521.3521.35-3.00%5,718,101
Nov 5, 202521.9822.3421.8922.0122.010.14%3,885,626
Nov 4, 202521.8722.2721.5821.9821.98-0.59%5,155,852
Nov 3, 202522.2522.4221.9622.1122.11-0.81%6,276,116
Oct 31, 202522.7822.8022.2922.2922.29-1.28%4,990,691
Oct 30, 202523.1723.2722.5622.5822.58-3.42%6,438,442
Oct 29, 202523.3423.4222.8823.3823.380.34%5,696,936
Oct 28, 202523.5223.6323.2223.3023.30-0.98%7,984,105
Oct 27, 202524.5024.5423.4423.5323.530.99%9,428,707
Oct 24, 202523.4523.6023.2223.3023.30-1.40%5,771,165
Oct 23, 202522.5323.8322.4623.6323.635.07%10,637,953
Oct 22, 202522.6923.3322.2422.4922.49-1.36%11,012,887
Oct 21, 202523.0823.3422.8022.8022.80-2.44%6,387,180
Oct 20, 202523.1223.3923.1223.3723.371.30%4,424,363
Oct 17, 202522.9523.3922.9023.0723.070.52%6,206,263
Oct 16, 202523.3023.5322.8622.9522.95-1.84%6,549,759
Oct 15, 202523.3023.6623.2123.3823.380.73%5,018,139
Oct 14, 202523.1223.6722.8823.2123.21-1.61%4,470,901
Oct 13, 202523.4823.8023.1123.5923.591.24%5,772,105
Oct 10, 202524.0824.2023.2823.3023.30-3.20%9,744,316
Oct 9, 202524.5824.7423.8624.0724.07-1.39%11,821,160
Oct 8, 202524.3825.0524.1324.4124.410.25%7,183,811
Oct 7, 202525.0525.2424.3124.3524.35-2.79%10,779,916
Oct 6, 202525.5525.8325.0125.0525.05-1.30%11,543,446
Oct 3, 202526.3626.9925.1625.3825.38-6.76%11,615,905
Oct 2, 202528.0028.1026.7227.2226.90-1.70%14,525,954
Oct 1, 202527.2527.7927.1827.6927.371.50%8,187,127
Sep 30, 202527.2127.3426.8027.2826.960.26%5,392,802
Sep 29, 202527.2027.2126.7927.2126.892.99%7,979,038
Sep 26, 202525.5326.8025.4426.4226.114.55%8,048,334
Sep 25, 202525.9326.3425.2725.2724.98-3.73%8,210,462
Sep 24, 202526.8327.0526.2226.2525.95-2.05%5,508,834
Sep 23, 202526.9127.2426.5926.8026.490.07%7,063,968
Sep 22, 202526.0027.3425.9726.7826.472.68%11,263,598
Sep 19, 202525.8326.3925.7926.0825.780.77%9,567,601
Sep 18, 202526.2126.4225.8425.8825.58-0.84%7,806,246
Sep 17, 202526.3526.4725.5826.1025.80-0.91%7,897,132
Sep 16, 202525.6926.4225.6126.3426.033.17%9,829,954
Sep 15, 202525.0025.8124.9925.5325.232.41%9,603,984
Sep 12, 202524.8925.1424.7524.9324.640.32%9,320,071
Sep 11, 202524.0024.8523.8924.8524.561.97%12,512,626
Sep 10, 202525.2125.4324.0424.3724.093.31%46,253,973
Sep 9, 202523.1023.6322.9423.5923.321.59%18,374,443
Sep 8, 202522.6623.4722.5623.2222.952.70%10,151,222
Sep 5, 202522.6022.7922.2822.6122.351.07%11,183,337
Sep 4, 202522.7622.8522.3722.3722.11-2.23%5,531,803
Sep 3, 202523.5123.7322.6822.8822.61-2.26%9,771,430
Sep 2, 202522.3623.4122.1823.4123.144.46%9,567,042
Aug 29, 202522.7222.8222.4122.4122.15-1.67%5,371,497
Aug 28, 202522.5622.9022.3722.7922.531.29%6,482,312
Aug 27, 202522.4622.5822.2722.5022.240.90%6,891,997
Aug 26, 202522.6722.8022.2722.3022.04-1.68%7,867,554
Aug 25, 202522.8622.9022.5622.6822.42-0.92%3,801,008
Aug 22, 202522.6523.0322.6222.8922.621.46%5,551,442
Aug 21, 202522.6022.6222.3822.5622.30-0.31%4,090,609
Aug 20, 202522.7222.7722.3722.6322.37-0.83%4,388,719
Aug 19, 202523.1023.1822.7022.8222.56-1.25%5,532,814
Aug 18, 202522.9423.1722.9023.1122.840.74%5,107,095
Aug 15, 202522.9423.0222.6722.9422.670.22%4,965,589
Aug 14, 202522.8422.9122.5722.8922.62-0.56%4,779,950
Aug 13, 202522.9523.2122.8123.0222.750.39%5,349,328
Aug 12, 202522.5022.9522.4722.9322.662.32%4,887,648
Aug 11, 202522.2922.8122.2922.4122.150.63%5,212,532
Aug 8, 202522.6322.8322.2222.2722.01-1.68%4,833,088
Aug 7, 202522.8023.1322.4922.6522.39-0.70%4,456,288
Aug 6, 202522.8222.8622.4222.8122.55-4,825,043
Aug 5, 202522.5023.0522.4622.8122.550.80%4,981,405
Aug 4, 202522.2522.6722.0722.6322.372.40%5,059,365
Aug 1, 202522.3222.6121.9222.1021.84-1.56%7,878,440
Jul 31, 202522.3523.3422.3022.4522.19-13,749,907
Jul 30, 202522.5922.7922.2722.4522.19-0.44%7,956,586
Jul 29, 202523.0123.0422.5322.5522.29-1.87%6,078,838
Jul 28, 202523.3523.5622.9522.9822.71-1.50%11,481,943
Jul 25, 202523.5123.6023.2523.3323.06-0.85%7,090,634
Jul 24, 202523.8923.9423.4623.5323.26-1.79%6,338,139
Jul 23, 202524.4624.7523.8123.9623.68-1.24%8,305,149
Jul 22, 202524.1424.8423.5324.2623.980.25%12,006,257
Jul 21, 202523.2824.4323.0524.2023.923.95%17,718,374
Jul 18, 202523.4623.5123.1323.2823.01-0.51%6,628,396
Jul 17, 202523.5423.7223.3823.4023.13-1.18%7,307,167