GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	19.42	19.42	19.20	19.20	19.20	-1.93%	-
Dec 18, 2025	19.61	19.61	19.54	19.58	19.58	1.14%	-
Dec 17, 2025	18.91	19.36	18.91	19.36	19.36	2.60%	-
Dec 16, 2025	18.66	18.87	18.66	18.87	18.87	0.58%	-
Dec 15, 2025	18.34	18.76	18.05	18.76	18.76	2.84%	-
Dec 12, 2025	18.63	18.66	18.24	18.24	18.24	-1.82%	405
Dec 11, 2025	18.70	18.86	18.58	18.58	18.58	-2.58%	250
Dec 10, 2025	18.63	19.07	18.63	19.07	19.07	-5.22%	516
Dec 9, 2025	20.00	20.12	19.98	20.12	20.12	0.27%	-
Dec 8, 2025	19.88	20.07	19.79	20.07	20.07	2.21%	-
Dec 5, 2025	19.66	19.74	19.63	19.63	19.63	-1.57%	-
Dec 4, 2025	19.92	19.97	19.92	19.95	19.95	1.21%	-
Dec 3, 2025	19.83	19.83	19.57	19.71	19.71	0.89%	-
Dec 2, 2025	19.51	19.65	19.51	19.53	19.53	-0.52%	-
Dec 1, 2025	18.83	19.64	18.70	19.64	19.64	1.06%	2,229
Nov 28, 2025	19.71	19.71	19.26	19.43	19.43	2.75%	76
Nov 27, 2025	18.78	18.91	18.78	18.91	18.91	2.27%	-
Nov 26, 2025	18.31	18.49	18.29	18.49	18.49	2.21%	-
Nov 25, 2025	17.64	18.09	17.64	18.09	18.09	3.18%	-
Nov 24, 2025	17.73	17.73	17.51	17.53	17.53	-0.59%	-
Nov 21, 2025	17.33	17.64	17.07	17.64	17.64	0.57%	100
Nov 20, 2025	17.78	17.83	17.54	17.54	17.54	0.07%	-