Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.41
-0.38 (-1.67%)
At close: Aug 29, 2025, 4:00 PM
22.44
+0.03 (0.13%)
After-hours: Aug 29, 2025, 7:58 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202522.7222.8222.4122.4122.41-1.67%5,371,497
Aug 28, 202522.5622.9022.3722.7922.791.29%6,482,312
Aug 27, 202522.4622.5822.2722.5022.500.90%6,891,997
Aug 26, 202522.6722.8022.2722.3022.30-1.68%7,867,554
Aug 25, 202522.8622.9022.5622.6822.68-0.92%3,801,008
Aug 22, 202522.6523.0322.6222.8922.891.46%5,551,442
Aug 21, 202522.6022.6222.3822.5622.56-0.31%4,090,609
Aug 20, 202522.7222.7722.3722.6322.63-0.83%4,388,719
Aug 19, 202523.1023.1822.7022.8222.82-1.25%5,532,814
Aug 18, 202522.9423.1722.9023.1123.110.74%5,107,095
Aug 15, 202522.9423.0222.6722.9422.940.22%4,965,589
Aug 14, 202522.8422.9122.5722.8922.89-0.56%4,779,950
Aug 13, 202522.9523.2122.8123.0223.020.39%5,349,328
Aug 12, 202522.5022.9522.4722.9322.932.32%4,887,648
Aug 11, 202522.2922.8122.2922.4122.410.63%5,212,532
Aug 8, 202522.6322.8322.2222.2722.27-1.68%4,833,088
Aug 7, 202522.8023.1322.4922.6522.65-0.70%4,456,288
Aug 6, 202522.8222.8622.4222.8122.81-4,825,043
Aug 5, 202522.5023.0522.4622.8122.810.80%4,981,405
Aug 4, 202522.2522.6722.0722.6322.632.40%5,059,365
Aug 1, 202522.3222.6121.9222.1022.10-1.56%7,878,440
Jul 31, 202522.3523.3422.3022.4522.45-13,749,907
Jul 30, 202522.5922.7922.2722.4522.45-0.44%7,956,586
Jul 29, 202523.0123.0422.5322.5522.55-1.87%6,078,838
Jul 28, 202523.3523.5622.9522.9822.98-1.50%11,481,943
Jul 25, 202523.5123.6023.2523.3323.33-0.85%7,090,634
Jul 24, 202523.8923.9423.4623.5323.53-1.79%6,338,139
Jul 23, 202524.4624.7523.8123.9623.96-1.24%8,305,149
Jul 22, 202524.1424.8423.5324.2624.260.25%12,006,257
Jul 21, 202523.2824.4323.0524.2024.203.95%17,718,374
Jul 18, 202523.4623.5123.1323.2823.28-0.51%6,628,396
Jul 17, 202523.5423.7223.3823.4023.40-1.18%7,307,167
Jul 16, 202523.4023.8523.3123.6823.681.98%7,738,267
Jul 15, 202523.6623.6823.1723.2223.22-2.03%7,321,570
Jul 14, 202523.4423.8423.3923.7023.701.59%7,769,614
Jul 11, 202523.1324.0523.1323.3323.331.00%11,454,086
Jul 10, 202523.0423.3323.0123.1023.10-0.39%5,990,997
Jul 9, 202522.8823.6022.5323.1923.191.93%14,641,415
Jul 8, 202522.7122.9522.5822.7522.750.57%7,863,631
Jul 7, 202523.4823.4822.5322.6222.62-4.11%12,873,527
Jul 3, 202523.8524.1623.4923.5923.59-1.50%5,566,311
Jul 2, 202523.9024.1023.7523.9523.951.14%6,428,597
Jul 1, 202524.1524.5023.6823.6823.68-2.91%8,308,047
Jun 30, 202523.6424.4023.5424.3924.393.39%10,439,313
Jun 27, 202523.9924.2623.4623.5923.59-1.21%11,638,237
Jun 26, 202523.4024.0623.3023.8823.881.40%8,777,965
Jun 25, 202523.3823.6923.0523.5523.551.12%9,840,749
Jun 24, 202523.0323.3322.8523.2923.292.06%11,660,172
Jun 23, 202523.0323.3322.4522.8222.82-2.73%12,120,494
Jun 20, 202523.5223.7323.1323.4623.460.09%19,994,180