GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.51
-0.05 (-0.22%)
At close: Dec 19, 2025, 4:00 PM EST
22.55
+0.04 (0.18%)
After-hours: Dec 19, 2025, 7:59 PM EST
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.58 | 22.64 | 22.28 | 22.51 | 22.51 | -0.22% | 6,314,371 |
| Dec 18, 2025 | 22.96 | 23.10 | 22.53 | 22.56 | 22.56 | -2.04% | 4,569,723 |
| Dec 17, 2025 | 22.29 | 23.17 | 22.27 | 23.03 | 23.03 | 3.37% | 6,061,207 |
| Dec 16, 2025 | 22.16 | 22.34 | 21.80 | 22.28 | 22.28 | 0.86% | 3,828,776 |
| Dec 15, 2025 | 21.36 | 22.58 | 21.08 | 22.09 | 22.09 | 4.05% | 7,970,300 |
| Dec 12, 2025 | 21.89 | 21.97 | 21.09 | 21.23 | 21.23 | -2.88% | 5,307,003 |
| Dec 11, 2025 | 22.02 | 22.18 | 21.53 | 21.86 | 21.86 | -1.18% | 4,574,683 |
| Dec 10, 2025 | 21.57 | 22.47 | 21.50 | 22.12 | 22.12 | -4.28% | 11,493,505 |
| Dec 9, 2025 | 23.25 | 24.00 | 23.10 | 23.11 | 23.11 | -1.03% | 6,417,481 |
| Dec 8, 2025 | 23.03 | 23.55 | 23.02 | 23.35 | 23.35 | 1.52% | 5,258,965 |
| Dec 5, 2025 | 23.00 | 23.07 | 22.53 | 23.00 | 23.00 | 0.22% | 5,567,161 |
| Dec 4, 2025 | 23.26 | 23.47 | 22.65 | 22.95 | 22.95 | -1.12% | 7,159,368 |
| Dec 3, 2025 | 22.91 | 23.28 | 22.72 | 23.21 | 23.21 | 1.75% | 10,581,265 |
| Dec 2, 2025 | 22.80 | 23.37 | 22.48 | 22.81 | 22.81 | 0.09% | 7,401,213 |
| Dec 1, 2025 | 22.15 | 23.07 | 22.11 | 22.79 | 22.79 | 1.15% | 7,426,729 |
| Nov 28, 2025 | 22.28 | 22.75 | 22.04 | 22.53 | 22.53 | 4.16% | 8,101,837 |
| Nov 26, 2025 | 21.18 | 21.83 | 21.11 | 21.63 | 21.63 | 2.71% | 4,607,232 |
| Nov 25, 2025 | 20.49 | 21.36 | 20.31 | 21.06 | 21.06 | 2.78% | 4,780,823 |
| Nov 24, 2025 | 20.19 | 20.56 | 20.12 | 20.49 | 20.49 | 1.74% | 5,536,281 |
| Nov 21, 2025 | 19.95 | 20.63 | 19.94 | 20.14 | 20.14 | 1.00% | 5,468,580 |
| Nov 20, 2025 | 20.55 | 20.69 | 19.93 | 19.94 | 19.94 | -2.35% | 6,016,849 |
| Nov 19, 2025 | 20.40 | 20.51 | 20.11 | 20.42 | 20.42 | -0.39% | 5,194,324 |
| Nov 18, 2025 | 20.39 | 20.67 | 20.18 | 20.50 | 20.50 | - | 3,733,252 |
| Nov 17, 2025 | 20.57 | 20.84 | 20.27 | 20.50 | 20.50 | -0.77% | 4,968,176 |
| Nov 14, 2025 | 20.65 | 20.99 | 20.41 | 20.66 | 20.66 | -1.43% | 5,887,642 |
| Nov 13, 2025 | 21.28 | 21.33 | 20.88 | 20.96 | 20.96 | -1.87% | 7,415,436 |
| Nov 12, 2025 | 21.46 | 21.74 | 21.26 | 21.36 | 21.36 | -0.42% | 4,341,284 |
| Nov 11, 2025 | 21.42 | 21.62 | 21.23 | 21.45 | 21.45 | -0.19% | 2,856,338 |
| Nov 10, 2025 | 21.67 | 21.81 | 21.30 | 21.49 | 21.49 | -0.05% | 4,724,873 |
| Nov 7, 2025 | 21.10 | 21.74 | 20.95 | 21.50 | 21.50 | 0.70% | 6,533,306 |
| Nov 6, 2025 | 21.96 | 22.02 | 21.35 | 21.35 | 21.35 | -3.00% | 5,718,101 |
| Nov 5, 2025 | 21.98 | 22.34 | 21.89 | 22.01 | 22.01 | 0.14% | 3,885,626 |
| Nov 4, 2025 | 21.87 | 22.27 | 21.58 | 21.98 | 21.98 | -0.59% | 5,155,852 |
| Nov 3, 2025 | 22.25 | 22.42 | 21.96 | 22.11 | 22.11 | -0.81% | 6,276,116 |
| Oct 31, 2025 | 22.78 | 22.80 | 22.29 | 22.29 | 22.29 | -1.28% | 4,990,691 |
| Oct 30, 2025 | 23.17 | 23.27 | 22.56 | 22.58 | 22.58 | -3.42% | 6,438,442 |
| Oct 29, 2025 | 23.34 | 23.42 | 22.88 | 23.38 | 23.38 | 0.34% | 5,696,936 |
| Oct 28, 2025 | 23.52 | 23.63 | 23.22 | 23.30 | 23.30 | -0.98% | 7,984,105 |
| Oct 27, 2025 | 24.50 | 24.54 | 23.44 | 23.53 | 23.53 | 0.99% | 9,428,707 |
| Oct 24, 2025 | 23.45 | 23.60 | 23.22 | 23.30 | 23.30 | -1.40% | 5,771,165 |
| Oct 23, 2025 | 22.53 | 23.83 | 22.46 | 23.63 | 23.63 | 5.07% | 10,637,953 |
| Oct 22, 2025 | 22.69 | 23.33 | 22.24 | 22.49 | 22.49 | -1.36% | 11,012,887 |
| Oct 21, 2025 | 23.08 | 23.34 | 22.80 | 22.80 | 22.80 | -2.44% | 6,387,180 |
| Oct 20, 2025 | 23.12 | 23.39 | 23.12 | 23.37 | 23.37 | 1.30% | 4,424,363 |
| Oct 17, 2025 | 22.95 | 23.39 | 22.90 | 23.07 | 23.07 | 0.52% | 6,206,263 |
| Oct 16, 2025 | 23.30 | 23.53 | 22.86 | 22.95 | 22.95 | -1.84% | 6,549,759 |
| Oct 15, 2025 | 23.30 | 23.66 | 23.21 | 23.38 | 23.38 | 0.73% | 5,018,139 |
| Oct 14, 2025 | 23.12 | 23.67 | 22.88 | 23.21 | 23.21 | -1.61% | 4,470,901 |
| Oct 13, 2025 | 23.48 | 23.80 | 23.11 | 23.59 | 23.59 | 1.24% | 5,772,105 |
| Oct 10, 2025 | 24.08 | 24.20 | 23.28 | 23.30 | 23.30 | -3.20% | 9,744,316 |