GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.71	20.71	20.71	20.71	-	-1.22%	-
Feb 10, 2026	20.57	20.93	20.48	20.96	20.96	1.85%	346
Feb 9, 2026	20.92	21.59	20.81	20.58	20.58	-1.65%	2,762
Feb 6, 2026	20.70	21.40	20.55	20.93	20.93	-2.61%	824
Feb 5, 2026	21.02	21.37	20.85	21.49	21.49	1.68%	2,640
Feb 4, 2026	20.20	21.03	20.20	21.13	21.13	2.72%	764
Feb 3, 2026	22.08	22.08	21.01	20.57	20.57	-4.28%	6,743
Feb 2, 2026	20.56	21.68	20.56	21.49	21.49	8.27%	7,297
Jan 30, 2026	19.52	20.04	19.31	19.85	19.85	2.85%	2,497
Jan 29, 2026	19.93	19.93	19.45	19.30	19.30	-2.53%	361
Jan 28, 2026	20.23	20.24	19.66	19.80	19.80	-0.37%	1,109
Jan 27, 2026	20.60	20.70	19.60	19.87	19.87	2.10%	5,156
Jan 26, 2026	19.56	19.99	19.47	19.46	19.46	1.70%	1,705
Jan 23, 2026	19.56	19.69	19.15	19.14	19.14	-2.43%	719
Jan 22, 2026	19.11	19.44	19.08	19.61	19.61	5.09%	7,811
Jan 21, 2026	18.41	18.60	18.30	18.66	18.66	4.16%	7,983
Jan 20, 2026	17.58	17.75	17.58	17.92	17.92	0.91%	1,083
Jan 19, 2026	17.86	17.86	17.86	17.76	17.76	-3.34%	5
Jan 16, 2026	18.46	18.46	18.46	18.37	18.37	0.67%	9
Jan 15, 2026	18.05	18.10	18.05	18.25	18.25	1.52%	241
Jan 14, 2026	18.10	18.10	18.09	17.97	17.97	-0.03%	74
Jan 13, 2026	18.05	18.05	18.01	17.98	17.98	-0.44%	2,020
Jan 12, 2026	17.93	18.21	17.93	18.06	18.06	-1.04%	953
Jan 9, 2026	18.40	18.43	18.23	18.25	18.25	-0.70%	1,122
Jan 8, 2026	18.24	18.28	18.17	18.38	18.38	-1.93%	1,274
Jan 7, 2026	17.74	18.82	17.74	18.74	18.74	4.97%	4,484
Jan 6, 2026	17.66	17.80	17.63	17.85	17.85	1.27%	242
Jan 5, 2026	17.79	17.79	17.43	17.63	17.63	0.78%	57
Jan 2, 2026	17.43	17.53	17.22	17.49	17.49	-0.29%	5,093
Dec 30, 2025	18.11	18.11	17.36	17.54	17.54	-0.86%	652
Dec 29, 2025	19.30	19.30	17.71	17.69	17.69	-2.67%	4,800
Dec 23, 2025	18.45	18.45	18.14	18.18	18.18	-3.80%	2,808
Dec 22, 2025	19.18	19.22	18.93	18.90	18.90	-1.47%	1,206
Dec 19, 2025	19.37	19.37	19.07	19.18	19.18	-1.89%	561
Dec 18, 2025	19.90	19.90	19.48	19.55	19.55	0.73%	583
Dec 17, 2025	19.03	19.36	18.97	19.41	19.41	2.88%	2,978
Dec 16, 2025	18.69	18.95	18.68	18.86	18.86	0.75%	5,622
Dec 15, 2025	18.31	18.75	18.00	18.72	18.72	2.59%	376
Dec 12, 2025	18.89	18.89	18.25	18.25	18.25	-1.87%	424
Dec 11, 2025	18.63	18.79	18.45	18.60	18.60	-3.02%	2,333
Dec 10, 2025	18.63	19.24	18.52	19.18	19.18	-4.51%	11,972
Dec 9, 2025	20.14	20.20	20.14	20.09	20.09	0.05%	4,804
Dec 8, 2025	20.02	20.02	20.02	20.08	20.08	2.02%	1,000
Dec 5, 2025	19.64	19.64	19.36	19.68	19.68	-1.41%	112
Dec 4, 2025	19.96	19.96	19.96	19.96	19.96	0.92%	-
Dec 3, 2025	19.79	19.79	19.75	19.78	19.78	1.14%	362
Dec 2, 2025	19.61	19.62	19.61	19.56	19.56	-0.38%	4,318
Dec 1, 2025	19.30	19.37	19.30	19.63	19.63	0.45%	446
Nov 28, 2025	19.70	19.70	19.50	19.54	19.54	2.51%	225
Nov 27, 2025	18.78	18.78	18.78	19.06	19.06	3.18%	1