Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
21.76
+0.75 (3.57%)
At close: Jun 26, 2026, 4:00 PM EDT
22.19
+0.43 (1.96%)
After-hours: Jun 26, 2026, 7:59 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.9421.8520.9421.7621.763.57%5,156,687
Jun 25, 202621.3621.4120.9321.0121.01-2.01%3,794,102
Jun 24, 202621.1821.6521.1721.4421.441.71%3,292,613
Jun 23, 202621.0021.4920.9321.0821.08-0.28%3,849,560
Jun 22, 202621.2821.6121.1121.1421.14-1.77%6,316,560
Jun 18, 202621.4521.6721.3521.5221.520.05%9,015,305
Jun 17, 202621.4421.9321.2321.5121.510.23%4,527,828
Jun 16, 202621.6421.7021.1321.4621.46-1.29%6,294,712
Jun 15, 202621.7022.0321.6521.7421.74-0.14%4,707,948
Jun 12, 202622.0622.1621.5021.7721.77-1.85%5,249,065
Jun 11, 202622.3922.4421.9422.1822.18-1.07%5,927,261
Jun 10, 202622.0222.6521.9022.4222.420.63%4,386,557
Jun 9, 202622.2822.4621.9222.2822.280.09%5,572,662
Jun 8, 202621.7722.2721.6522.2622.262.11%5,058,994
Jun 5, 202622.2622.3521.3321.8021.80-2.11%6,294,512
Jun 4, 202622.3323.0722.2022.2722.270.41%6,680,811
Jun 3, 202623.2823.6822.1222.1822.186.02%17,731,482
Jun 2, 202621.1421.2420.8920.9220.92-2.06%3,710,727
Jun 1, 202621.0221.5620.8921.3621.360.85%6,701,691
May 29, 202621.6021.6321.1421.1821.18-2.31%6,204,089
May 28, 202621.6521.9921.6421.6821.68-3,164,241
May 27, 202621.8021.8821.4921.6821.68-1.05%4,178,143
May 26, 202621.9522.1821.8521.9121.91-0.23%5,843,611
May 22, 202622.4022.5821.8021.9621.96-2.36%5,193,836
May 21, 202622.4422.6222.2122.4922.49-0.27%3,082,662
May 20, 202622.0522.7321.9022.5522.552.04%6,306,178
May 19, 202621.8822.1921.6022.1022.100.87%4,370,463
May 18, 202621.6222.0921.4221.9121.911.48%4,798,882
May 15, 202621.5422.0121.4621.5921.59-0.09%5,346,608
May 14, 202622.0822.3521.6121.6121.61-2.13%5,663,144
May 13, 202622.3322.4821.9822.0822.08-1.30%7,356,934
May 12, 202622.8023.1922.3322.3722.37-3.45%11,936,650
May 11, 202624.2024.3723.1023.1723.17-4.57%17,915,543
May 8, 202624.1424.4223.8224.2824.281.29%5,957,749
May 7, 202625.1225.2523.7923.9723.97-4.77%8,794,029
May 6, 202624.3025.4423.9625.1725.173.88%11,606,478
May 5, 202623.2124.7322.8524.2324.231.64%17,979,584
May 4, 202625.1126.1523.6723.8423.84-10.14%40,178,574
May 1, 202624.8526.8824.8526.5326.536.33%20,284,936
Apr 30, 202624.3625.0824.2124.9524.951.75%4,492,523
Apr 29, 202624.9925.0424.0024.5224.52-2.27%7,071,464
Apr 28, 202625.3125.4224.8025.0925.09-1.26%4,326,845
Apr 27, 202625.0025.6324.9225.4125.411.84%6,260,405
Apr 24, 202625.2125.2524.7324.9524.95-0.24%5,148,859
Apr 23, 202625.8426.0224.7325.0125.01-2.53%8,576,900
Apr 22, 202624.7125.7424.7025.6625.664.91%9,643,688
Apr 21, 202625.0525.3324.4324.4624.46-1.85%6,472,841
Apr 20, 202624.1725.0524.0824.9224.921.51%6,199,668
Apr 17, 202625.1925.3424.3724.5524.55-2.50%8,161,048
Apr 16, 202624.9125.4924.5425.1825.181.57%10,701,104
Apr 15, 202624.1524.8524.0324.7924.793.16%11,695,360
Apr 14, 202623.4524.3023.4324.0324.032.69%10,482,680
Apr 13, 202623.0023.4322.7323.4023.400.78%5,516,061
Apr 10, 202622.9523.2522.5123.2223.221.53%5,856,407
Apr 9, 202622.9023.3522.8322.8722.87-0.17%3,163,769
Apr 8, 202623.7023.7622.8922.9122.91-2.22%6,788,641
Apr 7, 202623.0823.5422.6823.4323.431.52%10,668,306
Apr 6, 202623.3123.6223.0823.0823.08-1.20%3,660,083
Apr 2, 202622.5823.4322.5723.3623.362.64%3,855,173
Apr 1, 202623.2923.3522.7222.7622.76-1.22%4,417,720
Mar 31, 202622.4023.1022.3823.0423.043.46%8,431,059
Mar 30, 202622.3522.6322.0622.2722.270.77%6,651,600
Mar 27, 202622.6622.7922.0322.1022.10-2.04%5,068,847
Mar 26, 202622.9123.2222.4522.5622.56-2.25%6,905,942
Mar 25, 202622.7823.5022.4623.0823.081.18%7,850,125
Mar 24, 202622.7623.1022.4522.8122.81-0.96%8,085,909
Mar 23, 202622.7023.1522.5623.0323.032.04%5,227,260
Mar 20, 202623.1023.1822.3622.5722.57-2.84%7,088,101
Mar 19, 202622.9523.3522.7223.2323.23-0.56%5,194,519
Mar 18, 202623.5223.6523.2923.3623.36-0.97%3,075,865
Mar 17, 202623.3023.8023.2823.5923.591.33%3,078,383
Mar 16, 202623.6723.8223.2623.2823.28-1.06%6,134,901
Mar 13, 202624.3024.7423.5023.5323.53-3.68%6,399,440
Mar 12, 202624.4024.6424.1124.4324.43-0.12%5,201,777
Mar 11, 202624.2924.6823.9624.4624.460.37%5,152,608
Mar 10, 202624.5225.0024.3324.3724.37-1.73%5,144,420
Mar 9, 202624.0024.9723.9324.8024.801.76%7,210,920
Mar 6, 202623.7324.3923.6224.3724.372.05%5,825,288
Mar 5, 202623.8024.2323.5323.8823.880.04%5,297,088
Mar 4, 202623.9524.2023.7723.8723.870.21%3,485,561
Mar 3, 202623.7824.1723.4523.8223.82-1.57%4,123,953
Mar 2, 202623.5424.2123.4024.2024.200.71%4,620,636
Feb 27, 202623.7924.2223.7024.0324.03-0.29%4,338,038
Feb 26, 202624.2124.5323.7224.1024.10-0.50%5,070,542
Feb 25, 202623.8524.3123.7024.2224.221.89%4,568,075
Feb 24, 202623.6924.3423.5523.7723.770.55%5,466,663
Feb 23, 202623.2423.7022.7923.6423.640.90%5,669,358
Feb 20, 202623.5623.8123.4023.4323.43-1.97%4,169,423
Feb 19, 202623.7724.0923.5823.9023.900.13%3,626,279
Feb 18, 202623.2524.0423.0923.8723.872.62%5,007,822
Feb 17, 202623.5523.8223.2323.2623.26-1.32%4,338,340
Feb 13, 202623.6124.0923.4423.5723.570.21%6,331,554
Feb 12, 202624.2124.3723.3623.5223.52-2.85%6,684,495
Feb 11, 202624.8124.8324.0424.2124.21-2.46%4,755,915
Feb 10, 202624.5125.2124.0224.8224.820.73%5,797,469
Feb 9, 202624.8924.9724.2024.6424.64-1.36%5,328,353
Feb 6, 202624.8025.4024.4424.9824.981.17%10,022,600
Feb 5, 202624.7525.5024.5524.6924.69-1.16%10,155,513
Feb 4, 202624.4825.1624.0524.9824.981.88%9,779,719
Feb 3, 202625.1625.3023.8424.5224.52-5.15%15,876,424