GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.99	24.26	23.46	23.59	23.59	-1.21%	11,401,674
Jun 26, 2025	23.40	24.06	23.30	23.88	23.88	1.40%	8,777,965
Jun 25, 2025	23.38	23.69	23.05	23.55	23.55	1.12%	9,840,749
Jun 24, 2025	23.03	23.33	22.85	23.29	23.29	2.06%	11,660,172
Jun 23, 2025	23.03	23.33	22.45	22.82	22.82	-2.73%	12,120,494
Jun 20, 2025	23.52	23.73	23.13	23.46	23.46	0.09%	19,994,180
Jun 18, 2025	23.07	23.95	22.93	23.44	23.44	1.96%	14,712,148
Jun 17, 2025	23.00	23.78	22.79	22.99	22.99	-1.42%	24,797,599
Jun 16, 2025	22.77	23.46	22.41	23.32	23.32	5.33%	31,522,657
Jun 13, 2025	22.18	23.15	22.10	22.14	22.14	-	59,849,893
Jun 12, 2025	23.57	24.30	21.54	22.14	22.14	-22.45%	172,324,520
Jun 11, 2025	29.02	29.41	28.42	28.55	28.55	-5.31%	18,039,170
Jun 10, 2025	30.54	30.60	29.66	30.15	30.15	-0.63%	11,974,428
Jun 9, 2025	29.92	30.49	29.45	30.34	30.34	2.57%	5,836,161
Jun 6, 2025	29.68	30.00	29.52	29.58	29.58	0.44%	4,379,288
Jun 5, 2025	29.81	30.61	29.23	29.45	29.45	-1.67%	6,356,776
Jun 4, 2025	29.90	30.97	29.34	29.95	29.95	-0.50%	7,313,977
Jun 3, 2025	30.81	31.05	30.02	30.10	30.10	-1.76%	6,086,532
Jun 2, 2025	29.87	30.88	29.73	30.64	30.64	2.82%	7,430,729
May 30, 2025	29.20	30.49	29.19	29.80	29.80	0.78%	10,227,796
May 29, 2025	31.17	31.35	29.32	29.57	29.57	-5.25%	15,887,926
May 28, 2025	35.79	35.81	30.73	31.21	31.21	-10.85%	45,300,350
May 27, 2025	33.97	35.74	33.63	35.01	35.01	5.99%	33,217,805
May 23, 2025	30.60	33.21	30.55	33.03	33.03	7.03%	30,477,595
May 22, 2025	28.55	31.00	28.49	30.86	30.86	10.02%	21,451,030
May 21, 2025	28.40	29.19	28.02	28.05	28.05	-1.61%	8,762,022
May 20, 2025	27.89	28.78	27.85	28.51	28.51	2.22%	4,795,105
May 19, 2025	27.75	28.20	27.69	27.89	27.89	-1.97%	4,223,534
May 16, 2025	28.61	29.06	28.30	28.45	28.45	-0.63%	6,504,447
May 15, 2025	28.58	28.64	27.42	28.63	28.63	-0.35%	9,364,353
May 14, 2025	28.48	29.39	28.30	28.73	28.73	1.20%	14,552,315
May 13, 2025	28.05	28.86	28.05	28.39	28.39	1.21%	10,365,258
May 12, 2025	28.06	28.18	27.29	28.05	28.05	1.85%	7,395,242
May 9, 2025	26.78	27.73	26.76	27.54	27.54	2.84%	7,795,212
May 8, 2025	26.30	26.99	26.18	26.78	26.78	2.96%	6,521,684
May 7, 2025	26.19	26.34	25.88	26.01	26.01	-0.12%	4,386,935
May 6, 2025	26.44	26.50	25.67	26.04	26.04	-2.11%	5,883,843
May 5, 2025	27.33	27.41	26.35	26.60	26.60	-3.20%	7,132,359
May 2, 2025	27.70	27.92	27.15	27.48	27.48	0.18%	5,579,861
May 1, 2025	27.98	28.35	27.42	27.43	27.43	-1.54%	5,693,525
Apr 30, 2025	26.90	27.93	26.79	27.86	27.86	2.20%	6,578,094
Apr 29, 2025	27.45	27.94	27.26	27.26	27.26	-1.20%	5,497,551
Apr 28, 2025	27.40	27.59	26.98	27.59	27.59	0.47%	6,819,305
Apr 25, 2025	27.13	27.80	27.13	27.46	27.46	1.40%	5,853,359
Apr 24, 2025	27.10	27.58	26.84	27.08	27.08	-0.15%	6,212,122
Apr 23, 2025	28.20	28.25	26.96	27.12	27.12	-2.45%	8,862,655
Apr 22, 2025	26.99	27.94	26.88	27.80	27.80	3.85%	11,065,946
Apr 21, 2025	26.71	27.04	25.79	26.77	26.77	-0.04%	7,689,967
Apr 17, 2025	26.21	27.19	26.17	26.78	26.78	2.02%	7,434,838
Apr 16, 2025	26.45	26.66	25.72	26.25	26.25	-1.69%	6,292,788