GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.54	20.77	20.54	20.77	20.77	1.12%	2
Mar 5, 2026	20.56	20.69	20.53	20.54	20.54	-0.05%	3
Mar 4, 2026	20.50	20.61	20.50	20.55	20.55	0.78%	2
Mar 3, 2026	20.53	20.53	20.27	20.39	20.39	-0.95%	566
Mar 2, 2026	20.01	20.67	20.00	20.59	20.59	1.70%	1,478
Feb 27, 2026	20.29	20.35	20.24	20.24	20.24	-1.48%	2
Feb 26, 2026	20.37	20.69	20.37	20.55	20.55	0.88%	1
Feb 25, 2026	20.14	20.37	20.14	20.37	20.37	0.12%	3
Feb 24, 2026	19.99	20.34	19.99	20.34	20.34	5.06%	3
Feb 23, 2026	19.67	19.79	19.33	19.36	19.36	-3.02%	429
Feb 20, 2026	20.41	20.41	19.96	19.96	19.96	-1.91%	4
Feb 19, 2026	20.35	20.42	20.22	20.35	20.35	1.34%	4
Feb 18, 2026	19.73	20.08	19.58	20.08	20.08	1.25%	4
Feb 17, 2026	19.87	19.89	19.45	19.83	19.83	0.06%	5
Feb 16, 2026	19.90	19.90	19.78	19.82	19.82	-1.02%	15
Feb 13, 2026	19.84	20.03	19.76	20.03	20.03	0.81%	24
Feb 12, 2026	20.41	20.44	19.86	19.86	19.86	-2.87%	16
Feb 11, 2026	20.87	20.95	20.30	20.45	20.45	-2.22%	579
Feb 10, 2026	20.66	20.92	20.55	20.92	20.92	1.41%	25
Feb 9, 2026	21.06	21.06	20.63	20.63	20.63	-1.50%	-
Feb 6, 2026	20.56	21.08	20.56	20.94	20.94	-4.58%	-
Feb 5, 2026	20.88	21.95	20.88	21.95	21.95	4.52%	5,717
Feb 4, 2026	20.67	21.19	20.64	21.00	21.00	1.84%	1,133
Feb 3, 2026	21.97	22.01	20.62	20.62	20.62	-4.14%	3,853
Feb 2, 2026	20.63	21.61	20.50	21.51	21.51	8.30%	809
Jan 30, 2026	19.57	19.97	19.21	19.86	19.86	2.74%	2,915
Jan 29, 2026	19.87	19.88	19.33	19.33	19.33	-2.43%	-
Jan 28, 2026	20.16	20.25	19.81	19.81	19.81	1.52%	-
Jan 27, 2026	20.65	20.65	19.51	19.51	19.51	-0.18%	2,156
Jan 26, 2026	19.50	19.76	19.45	19.55	19.55	2.47%	100
Jan 23, 2026	19.59	19.69	19.08	19.08	19.08	-2.47%	1,564
Jan 22, 2026	19.07	19.56	19.03	19.56	19.56	4.90%	-
Jan 21, 2026	18.51	18.65	18.32	18.65	18.65	3.74%	874
Jan 20, 2026	17.64	17.97	17.64	17.97	17.97	1.17%	-
Jan 19, 2026	17.90	17.90	17.73	17.77	17.77	-3.25%	-
Jan 16, 2026	18.40	18.41	18.36	18.36	18.36	0.61%	-
Jan 15, 2026	18.01	18.25	18.01	18.25	18.25	1.49%	-
Jan 14, 2026	18.05	18.09	17.61	17.98	17.98	-	-
Jan 13, 2026	17.99	18.01	17.97	17.98	17.98	-0.28%	-
Jan 12, 2026	18.26	18.26	18.03	18.03	18.03	-1.17%	-
Jan 9, 2026	18.37	18.38	18.25	18.25	18.25	-0.61%	-
Jan 8, 2026	18.25	18.36	18.14	18.36	18.36	-2.16%	-
Jan 7, 2026	17.74	18.76	17.72	18.76	18.76	5.37%	-
Jan 6, 2026	17.60	17.81	17.60	17.81	17.81	1.08%	-
Jan 5, 2026	17.77	17.77	17.62	17.62	17.62	0.55%	-
Jan 2, 2026	17.46	17.52	17.34	17.52	17.52	-0.06%	-
Dec 30, 2025	17.65	17.65	17.50	17.53	17.53	-1.01%	-
Dec 29, 2025	18.00	18.03	17.71	17.71	17.71	-2.52%	310
Dec 23, 2025	18.66	18.66	18.17	18.17	18.17	-3.80%	-
Dec 22, 2025	19.18	19.26	18.89	18.89	18.89	-1.63%	-