Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
25.09
-0.32 (-1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
25.01
-0.08 (-0.32%)
Pre-market: Apr 29, 2026, 6:45 AM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3125.4224.8025.0925.09-1.26%4,275,306
Apr 27, 202625.0025.6324.9225.4125.411.84%6,238,288
Apr 24, 202625.2125.2524.7324.9524.95-0.24%5,035,414
Apr 23, 202625.8426.0224.7325.0125.01-2.53%8,502,956
Apr 22, 202624.7125.7424.7025.6625.664.91%8,886,967
Apr 21, 202625.0525.3324.4324.4624.46-1.85%6,445,486
Apr 20, 202624.1725.0524.0824.9224.921.51%5,771,247
Apr 17, 202625.1925.3424.3724.5524.55-2.50%8,082,192
Apr 16, 202624.9125.4924.5425.1825.181.57%10,641,379
Apr 15, 202624.1524.8524.0324.7924.793.16%10,175,525
Apr 14, 202623.4524.3023.4324.0324.032.69%10,437,891
Apr 13, 202623.0023.4322.7323.4023.400.78%5,491,753
Apr 10, 202622.9523.2522.5123.2223.221.53%5,809,250
Apr 9, 202622.9023.3522.8322.8722.87-0.17%3,078,759
Apr 8, 202623.7023.7622.8922.9122.91-2.22%6,721,522
Apr 7, 202623.0823.5422.6823.4323.431.52%10,569,612
Apr 6, 202623.3123.6223.0823.0823.08-1.20%3,622,827
Apr 2, 202622.5823.4322.5723.3623.362.64%3,814,818
Apr 1, 202623.2923.3522.7222.7622.76-1.22%4,395,336
Mar 31, 202622.4023.1022.3823.0423.043.46%8,397,137
Mar 30, 202622.3522.6322.0622.2722.270.77%6,616,081
Mar 27, 202622.6622.7922.0322.1022.10-2.04%4,998,196
Mar 26, 202622.9123.2222.4522.5622.56-2.25%6,867,975
Mar 25, 202622.7823.5022.4623.0823.081.18%7,808,778
Mar 24, 202622.7623.1022.4522.8122.81-0.96%7,183,804
Mar 23, 202622.7023.1522.5623.0323.032.04%5,195,899
Mar 20, 202623.1023.1822.3622.5722.57-2.84%6,849,952
Mar 19, 202622.9523.3522.7223.2323.23-0.56%5,130,039
Mar 18, 202623.5223.6523.2923.3623.36-0.97%2,980,451
Mar 17, 202623.3023.8023.2823.5923.591.33%3,060,148
Mar 16, 202623.6723.8223.2623.2823.28-1.06%6,122,974
Mar 13, 202624.3024.7423.5023.5323.53-3.68%6,321,881
Mar 12, 202624.4024.6424.1124.4324.43-0.12%5,179,589
Mar 11, 202624.2924.6823.9624.4624.460.37%5,117,405
Mar 10, 202624.5225.0024.3324.3724.37-1.73%5,130,132
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