GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.89	20.22	19.75	20.00	20.00	0.63%	8,412
Feb 12, 2026	20.40	20.50	19.83	19.87	19.87	-2.86%	9,011
Feb 11, 2026	20.84	21.10	20.34	20.46	20.46	-2.48%	11,007
Feb 10, 2026	20.60	21.10	20.20	20.98	20.98	1.92%	10,673
Feb 9, 2026	21.04	21.10	20.36	20.59	20.59	-2.02%	12,795
Feb 6, 2026	20.84	21.44	20.77	21.01	21.01	-2.05%	35,213
Feb 5, 2026	20.92	21.52	20.74	21.45	21.45	2.24%	31,366
Feb 4, 2026	20.65	21.24	20.40	20.98	20.98	1.82%	16,196
Feb 3, 2026	21.99	22.14	20.60	20.61	20.61	-4.03%	62,024
Feb 2, 2026	20.65	21.68	20.40	21.47	21.47	8.02%	39,958
Jan 30, 2026	19.58	20.13	19.17	19.88	19.88	2.98%	33,516
Jan 29, 2026	19.84	19.88	19.06	19.30	19.30	-2.63%	13,899
Jan 28, 2026	20.21	20.28	19.59	19.82	19.82	-0.85%	14,531
Jan 27, 2026	20.63	20.70	19.49	19.99	19.99	2.33%	31,431
Jan 26, 2026	19.52	20.05	19.32	19.54	19.54	1.94%	44,946
Jan 23, 2026	19.62	19.74	18.96	19.16	19.16	-2.08%	15,072
Jan 22, 2026	19.07	19.60	19.00	19.57	19.57	5.26%	17,267
Jan 21, 2026	18.45	18.63	17.99	18.59	18.59	3.31%	42,544
Jan 20, 2026	17.67	18.00	17.48	18.00	18.00	1.25%	7,110
Jan 19, 2026	17.92	17.92	17.70	17.78	17.78	-3.09%	4,929
Jan 16, 2026	18.36	18.46	18.26	18.34	18.34	0.53%	3,534
Jan 15, 2026	18.08	18.40	17.99	18.25	18.25	1.75%	5,221
Jan 14, 2026	18.09	18.12	17.86	17.93	17.93	-0.39%	4,570
Jan 13, 2026	18.01	18.08	17.92	18.00	18.00	-0.45%	2,689
Jan 12, 2026	18.23	18.29	17.93	18.08	18.08	-0.80%	5,313
Jan 9, 2026	18.40	18.40	18.14	18.23	18.23	-0.74%	1,562
Jan 8, 2026	18.22	18.38	18.13	18.37	18.37	-2.00%	4,961
Jan 7, 2026	17.76	18.84	17.68	18.74	18.74	5.25%	49,277
Jan 6, 2026	17.61	17.84	17.60	17.81	17.81	1.03%	4,427
Jan 5, 2026	17.74	17.86	17.40	17.62	17.62	0.69%	9,914
Jan 2, 2026	18.00	18.00	17.25	17.50	17.50	-0.09%	18,673
Dec 30, 2025	17.51	17.64	17.47	17.52	17.52	-1.11%	4,398
Dec 29, 2025	18.00	18.20	17.66	17.72	17.72	-2.55%	37,194
Dec 23, 2025	18.44	18.58	18.13	18.18	18.18	-3.71%	17,132
Dec 22, 2025	19.09	19.30	18.88	18.88	18.88	-1.70%	4,974
Dec 19, 2025	19.40	19.40	19.05	19.21	19.21	-1.99%	3,424
Dec 18, 2025	19.50	19.71	19.40	19.60	19.60	1.40%	7,069
Dec 17, 2025	18.89	19.40	18.87	19.33	19.33	2.32%	6,282
Dec 16, 2025	18.71	18.90	18.56	18.89	18.89	1.28%	8,267
Dec 15, 2025	18.29	18.98	17.96	18.65	18.65	2.25%	18,494
Dec 12, 2025	18.65	18.76	18.17	18.24	18.24	-1.66%	12,783
Dec 11, 2025	18.70	18.88	18.44	18.55	18.55	-3.05%	11,321
Dec 10, 2025	18.64	19.20	18.50	19.13	19.13	-4.89%	25,652
Dec 9, 2025	20.00	20.25	19.90	20.12	20.12	0.40%	8,204
Dec 8, 2025	19.88	20.19	19.76	20.04	20.04	1.97%	5,352
Dec 5, 2025	19.70	19.75	19.40	19.65	19.65	-1.55%	4,355
Dec 4, 2025	20.00	20.10	19.90	19.96	19.96	1.26%	5,977
Dec 3, 2025	19.80	19.87	19.50	19.71	19.71	0.78%	5,896
Dec 2, 2025	19.70	19.72	19.43	19.56	19.56	-0.38%	9,636
Dec 1, 2025	18.80	19.64	18.63	19.63	19.63	0.67%	16,466