GameStop Corp. (GME.WS)
NYSE: GME.WS · Real-Time Price · USD · Warrants
2.560
-0.089 (-3.37%)
Jun 25, 2026, 12:41 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 2.61 | 2.67 | 2.53 | 2.56 | - | -3.37% | 173,612 |
| Jun 24, 2026 | 2.55 | 2.90 | 2.53 | 2.65 | 2.65 | 5.13% | 522,837 |
| Jun 23, 2026 | 2.60 | 2.79 | 2.51 | 2.52 | 2.52 | -5.26% | 449,878 |
| Jun 22, 2026 | 2.78 | 2.80 | 2.63 | 2.66 | 2.66 | -3.97% | 332,496 |
| Jun 18, 2026 | 2.76 | 2.83 | 2.72 | 2.77 | 2.77 | - | 290,533 |
| Jun 17, 2026 | 2.75 | 2.84 | 2.66 | 2.77 | 2.77 | -1.77% | 540,920 |
| Jun 16, 2026 | 2.93 | 2.96 | 2.71 | 2.82 | 2.82 | -4.73% | 664,029 |
| Jun 15, 2026 | 3.11 | 3.11 | 2.90 | 2.96 | 2.96 | -2.95% | 520,450 |
| Jun 12, 2026 | 3.20 | 3.21 | 2.89 | 3.05 | 3.05 | -4.09% | 813,285 |
| Jun 11, 2026 | 3.18 | 3.27 | 3.09 | 3.18 | 3.18 | -0.63% | 388,584 |
| Jun 10, 2026 | 3.34 | 3.40 | 3.19 | 3.20 | 3.20 | -3.32% | 326,481 |
| Jun 9, 2026 | 3.31 | 3.42 | 3.27 | 3.31 | 3.31 | - | 293,266 |
| Jun 8, 2026 | 3.32 | 3.32 | 3.21 | 3.31 | 3.31 | 1.85% | 311,026 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.19 | 3.25 | 3.25 | -5.71% | 465,177 |
| Jun 4, 2026 | 3.41 | 3.54 | 3.40 | 3.45 | 3.45 | 1.38% | 424,642 |
| Jun 3, 2026 | 3.71 | 3.75 | 3.33 | 3.40 | 3.40 | 5.92% | 688,622 |
| Jun 2, 2026 | 3.26 | 3.30 | 3.12 | 3.21 | 3.21 | -1.83% | 304,788 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.15 | 3.27 | 3.27 | 0.62% | 441,039 |
| May 29, 2026 | 3.40 | 3.40 | 3.20 | 3.25 | 3.25 | -2.84% | 442,607 |
| May 28, 2026 | 3.33 | 3.43 | 3.33 | 3.35 | 3.35 | -1.04% | 261,234 |
| May 27, 2026 | 3.43 | 3.44 | 3.31 | 3.38 | 3.38 | -0.88% | 228,993 |
| May 26, 2026 | 3.45 | 3.49 | 3.31 | 3.41 | 3.41 | -0.28% | 292,371 |
| May 22, 2026 | 3.56 | 3.59 | 3.30 | 3.42 | 3.42 | -2.85% | 655,268 |
| May 21, 2026 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -1.12% | 238,555 |
| May 20, 2026 | 3.50 | 3.73 | 3.45 | 3.56 | 3.56 | 3.49% | 390,386 |
| May 19, 2026 | 3.44 | 3.49 | 3.37 | 3.44 | 3.44 | -0.29% | 284,956 |
| May 18, 2026 | 3.35 | 3.49 | 3.35 | 3.45 | 3.45 | 2.07% | 392,796 |
| May 15, 2026 | 3.40 | 3.50 | 3.30 | 3.38 | 3.38 | -0.29% | 406,678 |
| May 14, 2026 | 3.47 | 3.59 | 3.38 | 3.39 | 3.39 | -2.87% | 504,237 |
| May 13, 2026 | 3.62 | 3.66 | 3.48 | 3.49 | 3.49 | -2.24% | 460,642 |
| May 12, 2026 | 3.66 | 3.68 | 3.50 | 3.57 | 3.57 | -3.25% | 685,649 |
| May 11, 2026 | 3.98 | 4.00 | 3.65 | 3.69 | 3.69 | -7.17% | 980,493 |
| May 8, 2026 | 3.94 | 4.02 | 3.87 | 3.98 | 3.98 | 2.45% | 405,429 |
| May 7, 2026 | 3.96 | 4.03 | 3.78 | 3.88 | 3.88 | -3.24% | 611,507 |
| May 6, 2026 | 3.85 | 4.06 | 3.77 | 4.01 | 4.01 | 5.53% | 745,710 |
| May 5, 2026 | 3.64 | 4.02 | 3.56 | 3.80 | 3.80 | 3.26% | 1,101,361 |
| May 4, 2026 | 3.96 | 4.16 | 3.61 | 3.68 | 3.68 | -4.54% | 2,320,597 |
| May 1, 2026 | 3.72 | 3.91 | 3.67 | 3.86 | 3.86 | 5.04% | 1,161,775 |
| Apr 30, 2026 | 3.66 | 3.72 | 3.56 | 3.67 | 3.67 | 0.27% | 420,588 |
| Apr 29, 2026 | 3.66 | 3.68 | 3.47 | 3.66 | 3.66 | 1.53% | 624,515 |
| Apr 28, 2026 | 3.80 | 3.80 | 3.54 | 3.61 | 3.61 | -3.35% | 519,308 |
| Apr 27, 2026 | 3.67 | 3.84 | 3.67 | 3.73 | 3.73 | 1.64% | 620,486 |
| Apr 24, 2026 | 3.64 | 3.70 | 3.57 | 3.67 | 3.67 | 1.38% | 583,541 |
| Apr 23, 2026 | 3.72 | 3.81 | 3.50 | 3.62 | 3.62 | - | 531,682 |
| Apr 22, 2026 | 3.50 | 3.72 | 3.50 | 3.62 | 3.62 | 3.43% | 844,787 |
| Apr 21, 2026 | 3.61 | 3.70 | 3.50 | 3.50 | 3.50 | -3.05% | 385,144 |
| Apr 20, 2026 | 3.65 | 3.67 | 3.48 | 3.61 | 3.61 | -1.37% | 452,453 |
| Apr 17, 2026 | 3.69 | 3.74 | 3.56 | 3.66 | 3.66 | -0.54% | 513,718 |
| Apr 16, 2026 | 3.65 | 3.80 | 3.50 | 3.68 | 3.68 | 0.82% | 896,574 |
| Apr 15, 2026 | 3.50 | 3.70 | 3.41 | 3.65 | 3.65 | 7.36% | 950,362 |