GameStop Corp. (GME.WS)
NYSE: GME.WS · Real-Time Price · USD · Warrants
3.658
-0.022 (-0.59%)
Apr 2, 2026, 12:21 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | - | 0.54% | 23,058 |
| Apr 1, 2026 | 3.89 | 3.95 | 3.64 | 3.68 | 3.68 | -4.66% | 500,091 |
| Mar 31, 2026 | 3.68 | 3.89 | 3.68 | 3.86 | 3.86 | 6.63% | 836,639 |
| Mar 30, 2026 | 3.60 | 3.74 | 3.56 | 3.62 | 3.62 | 2.55% | 462,347 |
| Mar 27, 2026 | 3.65 | 3.91 | 3.48 | 3.53 | 3.53 | -3.02% | 819,969 |
| Mar 26, 2026 | 3.96 | 4.01 | 3.46 | 3.64 | 3.64 | -7.50% | 1,475,762 |
| Mar 25, 2026 | 4.01 | 4.12 | 3.90 | 3.94 | 3.94 | - | 615,043 |
| Mar 24, 2026 | 4.01 | 4.05 | 3.88 | 3.94 | 3.94 | -2.84% | 523,825 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.97 | 4.05 | 4.05 | 2.79% | 405,502 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.89 | 3.94 | 3.94 | -2.48% | 471,929 |
| Mar 19, 2026 | 4.02 | 4.09 | 3.90 | 4.04 | 4.04 | -0.74% | 514,756 |
| Mar 18, 2026 | 4.15 | 4.20 | 4.04 | 4.07 | 4.07 | -1.38% | 302,016 |
| Mar 17, 2026 | 4.03 | 4.25 | 4.03 | 4.13 | 4.13 | 2.15% | 292,029 |
| Mar 16, 2026 | 4.28 | 4.33 | 4.00 | 4.04 | 4.04 | -4.04% | 641,704 |
| Mar 13, 2026 | 4.32 | 4.43 | 4.19 | 4.21 | 4.21 | -2.43% | 482,984 |
| Mar 12, 2026 | 4.35 | 4.40 | 4.23 | 4.32 | 4.32 | -1.48% | 429,074 |
| Mar 11, 2026 | 4.35 | 4.41 | 4.22 | 4.38 | 4.38 | 2.10% | 497,945 |
| Mar 10, 2026 | 4.30 | 4.46 | 4.27 | 4.29 | 4.29 | -0.92% | 428,394 |
| Mar 9, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 0.93% | 791,936 |
| Mar 6, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 0.94% | 614,683 |
| Mar 5, 2026 | 4.25 | 4.34 | 4.19 | 4.25 | 4.25 | -0.47% | 411,528 |
| Mar 4, 2026 | 4.25 | 4.34 | 4.21 | 4.27 | 4.27 | -0.23% | 368,343 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.13 | 4.28 | 4.28 | -2.51% | 765,410 |
| Mar 2, 2026 | 4.18 | 4.41 | 4.16 | 4.39 | 4.39 | 2.09% | 697,055 |
| Feb 27, 2026 | 4.25 | 4.31 | 4.15 | 4.30 | 4.30 | 0.23% | 570,880 |
| Feb 26, 2026 | 4.31 | 4.40 | 4.25 | 4.29 | 4.29 | -1.38% | 542,117 |
| Feb 25, 2026 | 4.32 | 4.39 | 4.26 | 4.35 | 4.35 | 0.69% | 430,133 |
| Feb 24, 2026 | 4.32 | 4.46 | 4.23 | 4.32 | 4.32 | 0.70% | 771,108 |
| Feb 23, 2026 | 4.25 | 4.31 | 4.08 | 4.29 | 4.29 | 0.94% | 1,199,695 |
| Feb 20, 2026 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | 1.43% | 987,215 |
| Feb 19, 2026 | 4.24 | 4.32 | 4.17 | 4.19 | 4.19 | -0.71% | 918,368 |
| Feb 18, 2026 | 4.07 | 4.33 | 4.00 | 4.22 | 4.22 | 3.69% | 1,200,971 |
| Feb 17, 2026 | 4.14 | 4.21 | 4.00 | 4.07 | 4.07 | -0.97% | 429,398 |
| Feb 13, 2026 | 3.96 | 4.16 | 3.96 | 4.11 | 4.11 | 5.38% | 895,890 |
| Feb 12, 2026 | 4.21 | 4.30 | 3.80 | 3.90 | 3.90 | -8.02% | 1,214,105 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.13 | 4.24 | 4.24 | -0.93% | 631,887 |
| Feb 10, 2026 | 4.17 | 4.39 | 4.10 | 4.28 | 4.28 | 0.94% | 826,187 |
| Feb 9, 2026 | 4.30 | 4.30 | 4.08 | 4.24 | 4.24 | 0.47% | 821,988 |
| Feb 6, 2026 | 4.16 | 4.36 | 4.05 | 4.22 | 4.22 | 2.68% | 901,707 |
| Feb 5, 2026 | 4.20 | 4.42 | 4.07 | 4.11 | 4.11 | -3.07% | 1,150,754 |
| Feb 4, 2026 | 4.27 | 4.36 | 4.06 | 4.24 | 4.24 | 0.71% | 981,304 |
| Feb 3, 2026 | 4.27 | 4.31 | 3.90 | 4.21 | 4.21 | -3.88% | 1,700,805 |
| Feb 2, 2026 | 4.24 | 4.73 | 4.05 | 4.38 | 4.38 | 12.31% | 2,521,564 |
| Jan 30, 2026 | 3.95 | 4.05 | 3.75 | 3.90 | 3.90 | - | 1,121,621 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.65 | 3.90 | 3.90 | -1.02% | 1,059,531 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.77 | 3.94 | 3.94 | -4.37% | 1,005,896 |
| Jan 27, 2026 | 3.97 | 4.16 | 3.72 | 4.12 | 4.12 | 6.74% | 2,297,858 |
| Jan 26, 2026 | 3.73 | 4.07 | 3.59 | 3.86 | 3.86 | 7.82% | 2,532,568 |
| Jan 23, 2026 | 3.59 | 3.64 | 3.31 | 3.58 | 3.58 | 1.13% | 844,172 |
| Jan 22, 2026 | 3.43 | 3.74 | 3.37 | 3.54 | 3.54 | 9.26% | 1,478,306 |