GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.16	20.18	19.71	19.71	19.71	-1.81%	130
Feb 19, 2026	20.12	20.12	20.07	20.07	20.07	-0.37%	-
Feb 18, 2026	19.52	20.15	19.52	20.15	20.15	3.63%	85
Feb 17, 2026	19.60	19.60	19.44	19.44	19.44	-0.46%	-
Feb 16, 2026	20.20	20.20	19.53	19.53	19.53	-0.70%	350
Feb 13, 2026	19.60	19.67	19.60	19.67	19.67	0.94%	-
Feb 12, 2026	20.31	20.31	19.48	19.48	19.48	-3.33%	76
Feb 11, 2026	20.67	20.95	20.16	20.16	20.16	-2.98%	638
Feb 10, 2026	20.51	20.78	20.39	20.78	20.78	0.95%	68
Feb 9, 2026	20.81	20.81	20.20	20.58	20.58	-1.81%	8,357
Feb 6, 2026	20.38	21.10	20.38	20.96	20.96	0.41%	8,094
Feb 5, 2026	20.81	21.31	20.70	20.88	20.88	-0.57%	814
Feb 4, 2026	20.50	21.11	20.40	21.00	21.00	2.72%	870
Feb 3, 2026	22.10	22.16	20.15	20.44	20.44	-7.05%	4,846
Feb 2, 2026	20.90	21.99	20.49	21.99	21.99	10.95%	3,368
Jan 30, 2026	19.45	20.18	19.28	19.82	19.82	4.70%	580
Jan 29, 2026	19.60	19.97	18.93	18.93	18.93	-3.25%	550
Jan 28, 2026	19.96	20.35	19.57	19.57	19.57	-1.77%	554
Jan 27, 2026	20.80	20.80	19.90	19.92	19.92	-0.20%	410
Jan 26, 2026	19.40	21.00	19.40	19.96	19.96	3.71%	698
Jan 23, 2026	19.39	19.80	18.82	19.24	19.24	-0.97%	50
Jan 22, 2026	18.95	19.63	18.95	19.43	19.43	5.92%	1,000
Jan 21, 2026	18.38	18.52	18.16	18.35	18.35	3.14%	167
Jan 20, 2026	17.51	18.19	17.51	17.79	17.79	1.77%	1,132
Jan 19, 2026	17.80	17.80	17.48	17.48	17.48	-2.90%	370
Jan 16, 2026	18.26	18.48	18.00	18.00	18.00	-0.49%	343
Jan 15, 2026	17.84	18.15	17.84	18.09	18.09	1.61%	128
Jan 14, 2026	17.88	17.97	17.80	17.80	17.80	-0.06%	1,080
Jan 13, 2026	17.88	18.17	17.81	17.81	17.81	0.11%	488
Jan 12, 2026	18.12	18.27	17.79	17.79	17.79	-1.32%	275
Jan 9, 2026	18.22	18.80	18.00	18.03	18.03	-0.56%	1,494
Jan 8, 2026	18.04	18.13	18.04	18.13	18.13	-	-
Jan 7, 2026	17.52	18.51	17.52	18.13	18.13	1.87%	692
Jan 6, 2026	17.52	17.80	17.52	17.80	17.80	1.78%	11
Jan 5, 2026	17.65	17.89	17.49	17.49	17.49	0.05%	500
Jan 2, 2026	17.15	17.78	17.15	17.48	17.48	0.70%	417
Dec 30, 2025	17.60	17.64	17.36	17.36	17.36	0.67%	2,202
Dec 29, 2025	17.81	18.21	17.24	17.24	17.24	-3.76%	243
Dec 23, 2025	18.30	18.37	17.92	17.92	17.92	-2.00%	35
Dec 22, 2025	19.08	19.08	18.28	18.28	18.28	-3.45%	-
Dec 19, 2025	19.10	19.47	18.89	18.94	18.94	-0.85%	1,539
Dec 18, 2025	19.45	19.51	19.10	19.10	19.10	-2.02%	341
Dec 17, 2025	18.82	19.49	18.82	19.49	19.49	4.20%	967
Dec 16, 2025	18.60	19.12	18.40	18.71	18.71	0.48%	1,748
Dec 15, 2025	18.14	19.00	18.05	18.62	18.62	4.13%	172
Dec 12, 2025	18.47	18.75	17.64	17.88	17.88	-2.91%	2,391
Dec 11, 2025	18.75	18.80	18.27	18.41	18.41	-2.32%	1,051
Dec 10, 2025	18.70	18.85	18.28	18.85	18.85	-5.26%	5,324
Dec 9, 2025	19.81	20.25	19.81	19.90	19.90	0.76%	1,130
Dec 8, 2025	19.69	20.03	19.69	19.75	19.75	1.21%	527