Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
24.80
+0.43 (1.76%)
At close: Mar 9, 2026, 4:00 PM EDT
24.60
-0.20 (-0.81%)
After-hours: Mar 9, 2026, 6:37 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0024.9723.9324.8024.801.76%7,126,200
Mar 6, 202623.7324.3923.6224.3724.372.05%5,685,775
Mar 5, 202623.8024.2323.5323.8823.880.04%5,270,765
Mar 4, 202623.9524.2023.7723.8723.870.21%3,378,836
Mar 3, 202623.7824.1723.4523.8223.82-1.57%4,104,821
Mar 2, 202623.5424.2123.4024.2024.200.71%4,590,996
Feb 27, 202623.7924.2223.7024.0324.03-0.29%4,244,848
Feb 26, 202624.2124.5323.7224.1024.10-0.50%5,041,055
Feb 25, 202623.8524.3123.7024.2224.221.89%4,541,869
Feb 24, 202623.6924.3423.5523.7723.770.55%5,431,974
Feb 23, 202623.2423.7022.7923.6423.640.90%5,631,765
Feb 20, 202623.5623.8123.4023.4323.43-1.97%4,148,375
Feb 19, 202623.7724.0923.5823.9023.900.13%3,577,703
Feb 18, 202623.2524.0423.0923.8723.872.62%4,956,328
Feb 17, 202623.5523.8223.2323.2623.26-1.32%4,296,780
Feb 13, 202623.6124.0923.4423.5723.570.21%6,292,270
Feb 12, 202624.2124.3723.3623.5223.52-2.85%6,579,379
Feb 11, 202624.8124.8324.0424.2124.21-2.46%4,715,135
Feb 10, 202624.5125.2124.0224.8224.820.73%5,754,067
Feb 9, 202624.8924.9724.2024.6424.64-1.36%5,290,288
Feb 6, 202624.8025.4024.4424.9824.981.17%9,910,937
Feb 5, 202624.7525.5024.5524.6924.69-1.16%9,640,538
Feb 4, 202624.4825.1624.0524.9824.981.88%9,680,912
Feb 3, 202625.1625.3023.8424.5224.52-5.15%15,709,476
Feb 2, 202624.3825.9324.0525.8525.858.25%24,310,054
Jan 30, 202623.2924.0123.2923.8823.884.69%15,762,533
Jan 29, 202623.5023.6022.7022.8122.81-3.51%7,411,158
Jan 28, 202624.2324.2523.3723.6423.64-2.35%8,390,711
Jan 27, 202624.0024.5023.2424.2124.210.83%16,502,486
Jan 26, 202623.4625.0122.9524.0124.014.44%36,700,935
Jan 23, 202623.1423.1722.2722.9922.99-0.65%9,991,260
Jan 22, 202622.4023.5022.1723.1423.146.69%15,259,759
Jan 21, 202621.6721.9321.3621.6921.692.80%7,465,357
Jan 20, 202620.8021.2520.6921.1021.10-5,875,787
Jan 16, 202621.3321.4721.0621.1021.10-1.22%3,689,813
Jan 15, 202620.9721.4220.8821.3621.361.62%4,950,337
Jan 14, 202621.0021.0820.7921.0221.02-4,045,018
Jan 13, 202620.9921.2120.8421.0221.020.19%4,091,548
Jan 12, 202621.0821.3120.9220.9820.98-1.18%3,458,199
Jan 9, 202621.2821.7321.0521.2321.23-0.89%4,980,145
Jan 8, 202621.2021.4421.0921.4221.420.61%4,063,079
Jan 7, 202621.6522.0221.1921.2921.293.05%10,647,433
Jan 6, 202620.6320.9120.5720.6620.66-0.29%3,366,215
Jan 5, 202620.6520.8320.3320.7220.720.48%7,203,564
Jan 2, 202620.2620.8720.1620.6220.622.69%4,516,371
Dec 31, 202520.4520.4919.9920.0820.08-2.05%6,354,351
Dec 30, 202520.5320.7020.3520.5020.50-0.15%4,529,829
Dec 29, 202521.0421.2920.4620.5320.53-2.66%5,902,673
Dec 26, 202521.5021.5020.9621.0921.09-2.04%3,759,925
Dec 24, 202521.2321.5721.2321.5321.530.70%1,770,038
Dec 23, 202521.6621.6821.1321.3821.38-1.66%4,346,853
Dec 22, 202522.5222.7821.7021.7421.74-3.42%6,432,023
Dec 19, 202522.5822.6422.2822.5122.51-0.22%6,314,371
Dec 18, 202522.9623.1022.5322.5622.56-2.04%4,569,723
Dec 17, 202522.2923.1722.2723.0323.033.37%6,061,207
Dec 16, 202522.1622.3421.8022.2822.280.86%3,828,776
Dec 15, 202521.3622.5821.0822.0922.094.05%7,970,300
Dec 12, 202521.8921.9721.0921.2321.23-2.88%5,307,003
Dec 11, 202522.0222.1821.5321.8621.86-1.18%4,574,683
Dec 10, 202521.5722.4721.5022.1222.12-4.28%11,493,505
Dec 9, 202523.2524.0023.1023.1123.11-1.03%6,417,481
Dec 8, 202523.0323.5523.0223.3523.351.52%5,258,965
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