Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.76
-0.28 (-1.22%)
At close: Apr 1, 2026, 4:00 PM EDT
22.74
-0.02 (-0.09%)
After-hours: Apr 1, 2026, 7:59 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.2923.3522.7222.7622.76-1.22%4,395,336
Mar 31, 202622.4023.1022.3823.0423.043.46%8,397,137
Mar 30, 202622.3522.6322.0622.2722.270.77%6,616,081
Mar 27, 202622.6622.7922.0322.1022.10-2.04%4,998,196
Mar 26, 202622.9123.2222.4522.5622.56-2.25%6,867,975
Mar 25, 202622.7823.5022.4623.0823.081.18%7,808,778
Mar 24, 202622.7623.1022.4522.8122.81-0.96%7,183,804
Mar 23, 202622.7023.1522.5623.0323.032.04%5,195,899
Mar 20, 202623.1023.1822.3622.5722.57-2.84%6,849,952
Mar 19, 202622.9523.3522.7223.2323.23-0.56%5,130,039
Mar 18, 202623.5223.6523.2923.3623.36-0.97%2,980,451
Mar 17, 202623.3023.8023.2823.5923.591.33%3,060,148
Mar 16, 202623.6723.8223.2623.2823.28-1.06%6,122,974
Mar 13, 202624.3024.7423.5023.5323.53-3.68%6,321,881
Mar 12, 202624.4024.6424.1124.4324.43-0.12%5,179,589
Mar 11, 202624.2924.6823.9624.4624.460.37%5,117,405
Mar 10, 202624.5225.0024.3324.3724.37-1.73%5,130,132
Mar 9, 202624.0024.9723.9324.8024.801.76%7,126,200
Mar 6, 202623.7324.3923.6224.3724.372.05%5,685,775
Mar 5, 202623.8024.2323.5323.8823.880.04%5,270,765
Mar 4, 202623.9524.2023.7723.8723.870.21%3,378,836
Mar 3, 202623.7824.1723.4523.8223.82-1.57%4,104,821
Mar 2, 202623.5424.2123.4024.2024.200.71%4,590,996
Feb 27, 202623.7924.2223.7024.0324.03-0.29%4,244,848
Feb 26, 202624.2124.5323.7224.1024.10-0.50%5,041,055
Feb 25, 202623.8524.3123.7024.2224.221.89%4,541,869
Feb 24, 202623.6924.3423.5523.7723.770.55%5,431,974
Feb 23, 202623.2423.7022.7923.6423.640.90%5,631,765
Feb 20, 202623.5623.8123.4023.4323.43-1.97%4,148,375
Feb 19, 202623.7724.0923.5823.9023.900.13%3,577,703
Feb 18, 202623.2524.0423.0923.8723.872.62%4,956,328
Feb 17, 202623.5523.8223.2323.2623.26-1.32%4,296,780
Feb 13, 202623.6124.0923.4423.5723.570.21%6,292,270
Feb 12, 202624.2124.3723.3623.5223.52-2.85%6,579,379
Feb 11, 202624.8124.8324.0424.2124.21-2.46%4,715,135
Feb 10, 202624.5125.2124.0224.8224.820.73%5,754,067
Feb 9, 202624.8924.9724.2024.6424.64-1.36%5,290,288
Feb 6, 202624.8025.4024.4424.9824.981.17%9,910,937
Feb 5, 202624.7525.5024.5524.6924.69-1.16%9,640,538
Feb 4, 202624.4825.1624.0524.9824.981.88%9,680,912
Feb 3, 202625.1625.3023.8424.5224.52-5.15%15,709,476
Feb 2, 202624.3825.9324.0525.8525.858.25%24,310,054
Jan 30, 202623.2924.0123.2923.8823.884.69%15,762,533
Jan 29, 202623.5023.6022.7022.8122.81-3.51%7,411,158
Jan 28, 202624.2324.2523.3723.6423.64-2.35%8,390,711
Jan 27, 202624.0024.5023.2424.2124.210.83%16,502,486
Jan 26, 202623.4625.0122.9524.0124.014.44%36,700,935
Jan 23, 202623.1423.1722.2722.9922.99-0.65%9,991,260
Jan 22, 202622.4023.5022.1723.1423.146.69%15,259,759
Jan 21, 202621.6721.9321.3621.6921.692.80%7,465,357