GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	22.62	22.62	22.62	22.62	22.62	-2.80%	2,868
Oct 28, 2025	23.27	23.27	23.27	23.27	23.27	-13.40%	3,983
Sep 29, 2025	26.87	26.87	26.87	26.87	26.55	1.34%	14,140
Sep 26, 2025	26.51	26.51	26.51	26.51	26.20	1.76%	12,930
Sep 25, 2025	25.95	26.05	25.95	26.05	25.75	0.09%	10,285
Sep 19, 2025	26.03	26.03	26.03	26.03	25.72	-	9,579
Sep 17, 2025	26.03	26.03	26.03	26.03	25.72	13.79%	13,358
Aug 19, 2025	22.88	22.88	22.88	22.88	22.61	-2.37%	4,047
Jul 16, 2025	23.43	23.43	23.43	23.43	23.15	1.34%	6,215
Jun 16, 2025	23.12	23.12	23.12	23.12	22.85	-8.14%	40,507
Jun 12, 2025	25.17	25.17	25.17	25.17	24.87	-12.18%	188,915
Jun 11, 2025	28.66	28.66	28.66	28.66	28.32	-4.15%	41,212
May 30, 2025	30.00	30.00	30.00	29.90	29.55	-1.09%	39,199
May 29, 2025	30.73	30.73	30.73	30.23	29.87	-2.17%	24,890
May 28, 2025	30.99	31.58	30.99	30.90	30.54	-11.61%	110,486
May 27, 2025	34.05	35.01	34.05	34.96	34.55	7.77%	87,516
May 23, 2025	30.24	30.24	30.24	32.44	32.06	9.04%	94,812
May 22, 2025	29.40	29.40	29.40	29.75	29.40	3.01%	58,414
May 21, 2025	28.54	28.54	28.54	28.88	28.54	1.62%	30,697
May 20, 2025	27.88	27.88	27.88	28.42	28.09	1.94%	7,921
May 19, 2025	27.55	27.55	27.55	27.88	27.55	-3.26%	6,230
May 16, 2025	28.48	28.48	28.48	28.82	28.48	4.19%	14,426
May 15, 2025	28.46	28.46	27.61	27.66	27.34	-4.92%	30,574
May 14, 2025	28.40	28.40	28.40	29.09	28.75	2.36%	51,498
May 13, 2025	28.09	28.09	28.09	28.42	28.09	3.20%	16,692
May 12, 2025	28.00	28.00	27.82	27.54	27.22	0.04%	11,852
May 9, 2025	27.21	27.21	27.21	27.53	27.21	3.73%	18,855
May 8, 2025	26.23	26.23	26.23	26.54	26.23	1.07%	10,812
May 7, 2025	25.95	25.95	25.95	26.26	25.95	1.51%	14,858
May 6, 2025	25.57	25.57	25.57	25.87	25.57	-4.92%	9,070
May 2, 2025	26.89	26.89	26.89	27.21	26.89	-2.58%	24,776
May 1, 2025	27.60	27.60	27.60	27.93	27.60	2.23%	16,915