GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	23.29	24.01	23.29	23.88	23.88	4.69%	15,762,533
Jan 29, 2026	23.50	23.60	22.70	22.81	22.81	-3.51%	7,411,158
Jan 28, 2026	24.23	24.25	23.37	23.64	23.64	-2.35%	8,390,711
Jan 27, 2026	24.00	24.50	23.24	24.21	24.21	0.83%	16,502,486
Jan 26, 2026	23.46	25.01	22.95	24.01	24.01	4.44%	36,700,935
Jan 23, 2026	23.14	23.17	22.27	22.99	22.99	-0.65%	9,991,260
Jan 22, 2026	22.40	23.50	22.17	23.14	23.14	6.69%	15,259,759
Jan 21, 2026	21.67	21.93	21.36	21.69	21.69	2.80%	7,465,357
Jan 20, 2026	20.80	21.25	20.69	21.10	21.10	-	5,875,787
Jan 16, 2026	21.33	21.47	21.06	21.10	21.10	-1.22%	3,689,813
Jan 15, 2026	20.97	21.42	20.88	21.36	21.36	1.62%	4,950,337
Jan 14, 2026	21.00	21.08	20.79	21.02	21.02	-	4,045,018
Jan 13, 2026	20.99	21.21	20.84	21.02	21.02	0.19%	4,091,548
Jan 12, 2026	21.08	21.31	20.92	20.98	20.98	-1.18%	3,458,199
Jan 9, 2026	21.28	21.73	21.05	21.23	21.23	-0.89%	4,980,145
Jan 8, 2026	21.20	21.44	21.09	21.42	21.42	0.61%	4,063,079
Jan 7, 2026	21.65	22.02	21.19	21.29	21.29	3.05%	10,647,433
Jan 6, 2026	20.63	20.91	20.57	20.66	20.66	-0.29%	3,366,215
Jan 5, 2026	20.65	20.83	20.33	20.72	20.72	0.48%	7,203,564
Jan 2, 2026	20.26	20.87	20.16	20.62	20.62	2.69%	4,516,371
Dec 31, 2025	20.45	20.49	19.99	20.08	20.08	-2.05%	6,354,351
Dec 30, 2025	20.53	20.70	20.35	20.50	20.50	-0.15%	4,529,829
Dec 29, 2025	21.04	21.29	20.46	20.53	20.53	-2.66%	5,902,673
Dec 26, 2025	21.50	21.50	20.96	21.09	21.09	-2.04%	3,759,925
Dec 24, 2025	21.23	21.57	21.23	21.53	21.53	0.70%	1,770,038
Dec 23, 2025	21.66	21.68	21.13	21.38	21.38	-1.66%	4,346,853
Dec 22, 2025	22.52	22.78	21.70	21.74	21.74	-3.42%	6,432,023
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