GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
21.36
-0.65 (-2.95%)
At close: Nov 6, 2025, 4:00 PM EST
21.36
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:09 PM EST
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 21.96 | 22.02 | 21.61 | 21.69 | - | -1.45% | 2,970,257 |
| Nov 5, 2025 | 21.98 | 22.34 | 21.89 | 22.01 | 22.01 | 0.14% | 3,846,413 |
| Nov 4, 2025 | 21.87 | 22.27 | 21.58 | 21.98 | 21.98 | -0.59% | 5,155,852 |
| Nov 3, 2025 | 22.25 | 22.42 | 21.96 | 22.11 | 22.11 | -0.81% | 6,276,116 |
| Oct 31, 2025 | 22.78 | 22.80 | 22.29 | 22.29 | 22.29 | -1.28% | 4,990,691 |
| Oct 30, 2025 | 23.17 | 23.27 | 22.56 | 22.58 | 22.58 | -3.42% | 6,438,442 |
| Oct 29, 2025 | 23.34 | 23.42 | 22.88 | 23.38 | 23.38 | 0.34% | 5,696,936 |
| Oct 28, 2025 | 23.52 | 23.63 | 23.22 | 23.30 | 23.30 | -0.98% | 7,984,105 |
| Oct 27, 2025 | 24.50 | 24.54 | 23.44 | 23.53 | 23.53 | 0.99% | 9,428,707 |
| Oct 24, 2025 | 23.45 | 23.60 | 23.22 | 23.30 | 23.30 | -1.40% | 5,771,165 |
| Oct 23, 2025 | 22.53 | 23.83 | 22.46 | 23.63 | 23.63 | 5.07% | 10,637,953 |
| Oct 22, 2025 | 22.69 | 23.33 | 22.24 | 22.49 | 22.49 | -1.36% | 11,012,887 |
| Oct 21, 2025 | 23.08 | 23.34 | 22.80 | 22.80 | 22.80 | -2.44% | 6,387,180 |
| Oct 20, 2025 | 23.12 | 23.39 | 23.12 | 23.37 | 23.37 | 1.30% | 4,424,363 |
| Oct 17, 2025 | 22.95 | 23.39 | 22.90 | 23.07 | 23.07 | 0.52% | 6,206,263 |
| Oct 16, 2025 | 23.30 | 23.53 | 22.86 | 22.95 | 22.95 | -1.84% | 6,549,759 |
| 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 | -6.76% | 11,615,905 |
| Oct 2, 2025 | 28.00 | 28.10 | 26.72 | 27.22 | 27.22 | -1.70% | 14,525,954 |
| Oct 1, 2025 | 27.25 | 27.79 | 27.18 | 27.69 | 27.69 | 1.50% | 8,187,127 |
| Sep 30, 2025 | 27.21 | 27.34 | 26.80 | 27.28 | 27.28 | 0.26% | 5,392,802 |
| Sep 29, 2025 | 27.20 | 27.21 | 26.79 | 27.21 | 27.21 | 2.99% | 7,979,038 |
| Sep 26, 2025 | 25.53 | 26.80 | 25.44 | 26.42 | 26.42 | 4.55% | 8,048,334 |
| Sep 25, 2025 | 25.93 | 26.34 | 25.27 | 25.27 | 25.27 | -3.73% | 8,210,462 |
| Sep 24, 2025 | 26.83 | 27.05 | 26.22 | 26.25 | 26.25 | -2.05% | 5,508,834 |
| Sep 23, 2025 | 26.91 | 27.24 | 26.59 | 26.80 | 26.80 | 0.07% | 7,063,968 |
| Sep 22, 2025 | 26.00 | 27.34 | 25.97 | 26.78 | 26.78 | 2.68% | 11,263,598 |
| Sep 19, 2025 | 25.83 | 26.39 | 25.79 | 26.08 | 26.08 | 0.77% | 9,567,601 |
| Sep 18, 2025 | 26.21 | 26.42 | 25.84 | 25.88 | 25.88 | -0.84% | 7,806,246 |
| Sep 17, 2025 | 26.35 | 26.47 | 25.58 | 26.10 | 26.10 | -0.91% | 7,897,132 |
| Sep 16, 2025 | 25.69 | 26.42 | 25.61 | 26.34 | 26.34 | 3.17% | 9,829,954 |
| Sep 15, 2025 | 25.00 | 25.81 | 24.99 | 25.53 | 25.53 | 2.41% | 9,603,984 |
| Sep 12, 2025 | 24.89 | 25.14 | 24.75 | 24.93 | 24.93 | 0.32% | 9,320,071 |
| Sep 11, 2025 | 24.00 | 24.85 | 23.89 | 24.85 | 24.85 | 1.97% | 12,512,626 |
| Sep 10, 2025 | 25.21 | 25.43 | 24.04 | 24.37 | 24.37 | 3.31% | 46,253,973 |
| Sep 9, 2025 | 23.10 | 23.63 | 22.94 | 23.59 | 23.59 | 1.59% | 18,374,443 |
| Sep 8, 2025 | 22.66 | 23.47 | 22.56 | 23.22 | 23.22 | 2.70% | 10,151,222 |
| Sep 5, 2025 | 22.60 | 22.79 | 22.28 | 22.61 | 22.61 | 1.07% | 11,183,337 |
| Sep 4, 2025 | 22.76 | 22.85 | 22.37 | 22.37 | 22.37 | -2.23% | 5,531,803 |
| Sep 3, 2025 | 23.51 | 23.73 | 22.68 | 22.88 | 22.88 | -2.26% | 9,716,540 |
| Sep 2, 2025 | 22.36 | 23.41 | 22.18 | 23.41 | 23.41 | 4.46% | 9,567,042 |
| Aug 29, 2025 | 22.72 | 22.82 | 22.41 | 22.41 | 22.41 | -1.67% | 5,371,497 |
| Aug 28, 2025 | 22.56 | 22.90 | 22.37 | 22.79 | 22.79 | 1.29% | 6,482,312 |