GameStop Corp. (GME.WS)
NYSE: GME.WS · Real-Time Price · USD · Warrants
3.450
+0.070 (2.07%)
May 18, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.63% | 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 | 7.35% | 950,362 |
| Apr 14, 2026 | 3.37 | 3.49 | 3.30 | 3.40 | 3.40 | 1.80% | 626,781 |
| Apr 13, 2026 | 3.48 | 3.48 | 3.27 | 3.34 | 3.34 | -4.02% | 568,961 |
| Apr 10, 2026 | 3.39 | 3.49 | 3.18 | 3.48 | 3.48 | 4.50% | 835,552 |
| Apr 9, 2026 | 3.42 | 3.58 | 3.33 | 3.33 | 3.33 | -4.31% | 648,015 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.45 | 3.48 | 3.48 | -4.66% | 824,224 |
| Apr 7, 2026 | 3.67 | 3.75 | 3.51 | 3.65 | 3.65 | 1.11% | 508,613 |
| Apr 6, 2026 | 3.78 | 3.81 | 3.58 | 3.61 | 3.61 | -3.35% | 490,056 |
| Apr 2, 2026 | 3.64 | 3.78 | 3.64 | 3.74 | 3.74 | 1.49% | 451,859 |
| Apr 1, 2026 | 3.89 | 3.95 | 3.64 | 3.68 | 3.68 | -4.66% | 500,303 |
| 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% | 475,217 |
| Mar 27, 2026 | 3.65 | 3.91 | 3.48 | 3.53 | 3.53 | -3.02% | 822,754 |
| 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% | 568,430 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.97 | 4.05 | 4.05 | 2.79% | 417,065 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.89 | 3.94 | 3.94 | -2.48% | 483,531 |
| Mar 19, 2026 | 4.02 | 4.09 | 3.90 | 4.04 | 4.04 | -0.74% | 516,671 |
| 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% | 293,451 |
| Mar 16, 2026 | 4.28 | 4.33 | 4.00 | 4.04 | 4.04 | -4.04% | 647,754 |
| 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% | 429,657 |
| Mar 11, 2026 | 4.35 | 4.41 | 4.22 | 4.38 | 4.38 | 2.10% | 516,531 |
| Mar 10, 2026 | 4.30 | 4.46 | 4.27 | 4.29 | 4.29 | -0.92% | 432,492 |
| Mar 9, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 0.93% | 801,388 |