GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
23.06
-0.32 (-1.39%)
Oct 16, 2025, 3:15 PM EDT - Market open
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 23.30 | 23.53 | 22.86 | 23.02 | - | -1.54% | 4,027,320 |
| 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 |
| Oct 9, 2025 | 24.58 | 24.74 | 23.86 | 24.07 | 24.07 | -1.39% | 11,821,160 |
| Oct 8, 2025 | 24.38 | 25.05 | 24.13 | 24.41 | 24.41 | 0.25% | 7,183,811 |
| Oct 7, 2025 | 25.05 | 25.24 | 24.31 | 24.35 | 24.35 | -2.79% | 10,779,916 |
| Oct 6, 2025 | 25.55 | 25.83 | 25.01 | 25.05 | 25.05 | -1.30% | 11,543,446 |
| Oct 3, 2025 | 26.36 | 26.99 | 25.16 | 25.38 | 25.38 | 2.57% | 11,615,905 |
| Oct 2, 2025 | 25.46 | 25.55 | 24.29 | 24.75 | 24.75 | -1.70% | 15,978,549 |
| Oct 1, 2025 | 24.77 | 25.26 | 24.71 | 25.17 | 25.17 | 1.50% | 9,005,839 |
| Sep 30, 2025 | 24.74 | 24.86 | 24.36 | 24.80 | 24.80 | 0.26% | 5,932,082 |
| Sep 29, 2025 | 24.73 | 24.74 | 24.36 | 24.74 | 24.74 | 2.99% | 8,776,941 |
| Sep 26, 2025 | 23.21 | 24.36 | 23.13 | 24.02 | 24.02 | 4.55% | 8,853,167 |
| Sep 25, 2025 | 23.57 | 23.95 | 22.97 | 22.97 | 22.97 | -3.73% | 9,031,508 |
| Sep 24, 2025 | 24.39 | 24.59 | 23.84 | 23.86 | 23.86 | -2.05% | 6,059,717 |
| Sep 23, 2025 | 24.46 | 24.76 | 24.17 | 24.36 | 24.36 | 0.08% | 7,770,364 |
| Sep 22, 2025 | 23.64 | 24.86 | 23.61 | 24.35 | 24.35 | 2.68% | 12,389,957 |
| Sep 19, 2025 | 23.48 | 23.99 | 23.45 | 23.71 | 23.71 | 0.77% | 10,524,361 |
| Sep 18, 2025 | 23.83 | 24.02 | 23.49 | 23.53 | 23.53 | -0.84% | 8,586,870 |
| Sep 17, 2025 | 23.96 | 24.06 | 23.26 | 23.73 | 23.73 | -0.91% | 8,686,845 |
| Sep 16, 2025 | 23.36 | 24.02 | 23.28 | 23.95 | 23.95 | 3.17% | 10,812,949 |
| Sep 15, 2025 | 22.73 | 23.46 | 22.72 | 23.21 | 23.21 | 2.40% | 10,564,382 |
| Sep 12, 2025 | 22.63 | 22.85 | 22.50 | 22.66 | 22.66 | 0.32% | 10,252,078 |
| Sep 11, 2025 | 21.82 | 22.59 | 21.72 | 22.59 | 22.59 | 1.97% | 13,763,888 |
| Sep 10, 2025 | 22.91 | 23.12 | 21.86 | 22.16 | 22.16 | 3.31% | 50,879,370 |
| Sep 9, 2025 | 21.00 | 21.48 | 20.86 | 21.45 | 21.45 | 1.59% | 20,211,887 |
| Sep 8, 2025 | 20.60 | 21.34 | 20.51 | 21.11 | 21.11 | 2.70% | 11,166,344 |
| Sep 5, 2025 | 20.55 | 20.71 | 20.26 | 20.56 | 20.56 | 1.08% | 12,301,670 |
| Sep 4, 2025 | 20.69 | 20.77 | 20.34 | 20.34 | 20.34 | -2.23% | 6,084,983 |
| Sep 3, 2025 | 21.37 | 21.57 | 20.62 | 20.80 | 20.80 | -2.26% | 10,688,194 |
| Sep 2, 2025 | 20.32 | 21.28 | 20.16 | 21.28 | 21.28 | 4.46% | 10,523,746 |
| Aug 29, 2025 | 20.66 | 20.75 | 20.37 | 20.37 | 20.37 | -1.67% | 5,908,646 |
| Aug 28, 2025 | 20.51 | 20.81 | 20.34 | 20.72 | 20.72 | 1.29% | 7,130,543 |
| Aug 27, 2025 | 20.42 | 20.52 | 20.25 | 20.46 | 20.46 | 0.90% | 7,581,196 |
| Aug 26, 2025 | 20.61 | 20.73 | 20.25 | 20.27 | 20.27 | -1.67% | 8,654,309 |
| Aug 25, 2025 | 20.78 | 20.82 | 20.51 | 20.62 | 20.62 | -0.92% | 4,181,108 |
| Aug 22, 2025 | 20.59 | 20.93 | 20.56 | 20.81 | 20.81 | 1.46% | 6,106,586 |
| Aug 21, 2025 | 20.55 | 20.57 | 20.35 | 20.51 | 20.51 | -0.31% | 4,499,669 |
| Aug 20, 2025 | 20.66 | 20.70 | 20.34 | 20.57 | 20.57 | -0.83% | 4,827,590 |
| Aug 19, 2025 | 21.00 | 21.07 | 20.64 | 20.75 | 20.75 | -1.26% | 6,086,095 |
| Aug 18, 2025 | 20.86 | 21.06 | 20.82 | 21.01 | 21.01 | 0.74% | 5,617,804 |
| Aug 15, 2025 | 20.86 | 20.93 | 20.61 | 20.86 | 20.86 | 0.22% | 5,462,147 |
| Aug 14, 2025 | 20.76 | 20.83 | 20.52 | 20.81 | 20.81 | -0.56% | 5,257,945 |
| Aug 13, 2025 | 20.86 | 21.10 | 20.74 | 20.93 | 20.93 | 0.39% | 5,884,260 |
| Aug 12, 2025 | 20.46 | 20.86 | 20.43 | 20.85 | 20.85 | 2.32% | 5,376,412 |
| Aug 11, 2025 | 20.26 | 20.73 | 20.26 | 20.37 | 20.37 | 0.63% | 5,733,785 |
| Aug 8, 2025 | 20.57 | 20.76 | 20.20 | 20.25 | 20.25 | -1.68% | 5,316,396 |
| Aug 7, 2025 | 20.73 | 21.02 | 20.45 | 20.59 | 20.59 | -0.70% | 4,901,916 |