GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	19.55	19.86	19.48	19.51	19.51	-3.29%	440
Dec 4, 2025	19.82	20.18	19.82	20.18	20.18	2.66%	50
Dec 3, 2025	19.70	20.06	19.61	19.65	19.65	0.77%	394
Dec 2, 2025	19.48	20.11	19.48	19.50	19.50	0.54%	664
Dec 1, 2025	19.50	19.50	18.78	19.40	19.40	0.89%	1,043
Nov 28, 2025	19.45	19.45	19.23	19.23	19.23	3.80%	20
Nov 27, 2025	18.53	19.10	18.52	18.52	18.52	-0.28%	219
Nov 26, 2025	18.12	18.69	18.12	18.57	18.57	3.06%	315
Nov 25, 2025	17.65	18.40	17.58	18.02	18.02	2.46%	850
Nov 24, 2025	17.55	17.59	17.48	17.59	17.59	0.11%	4,000
Nov 21, 2025	17.20	17.90	16.98	17.57	17.57	2.10%	2,109
Nov 20, 2025	17.71	17.93	17.21	17.21	17.21	-2.10%	164
Nov 19, 2025	17.49	17.80	17.49	17.58	17.58	0.24%	1,321
Nov 18, 2025	17.45	17.83	17.30	17.54	17.54	0.52%	439
Nov 17, 2025	17.72	18.03	17.45	17.45	17.45	-0.86%	170