GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
26.25
-0.55 (-2.05%)
At close: Sep 24, 2025, 4:00 PM EDT
26.28
+0.03 (0.11%)
After-hours: Sep 24, 2025, 7:59 PM EDT
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.83 | 27.05 | 26.22 | 26.25 | 26.25 | -2.05% | 5,390,052 |
| 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 |
| Aug 27, 2025 | 22.46 | 22.58 | 22.27 | 22.50 | 22.50 | 0.90% | 6,891,997 |
| Aug 26, 2025 | 22.67 | 22.80 | 22.27 | 22.30 | 22.30 | -1.68% | 7,867,554 |
| Aug 25, 2025 | 22.86 | 22.90 | 22.56 | 22.68 | 22.68 | -0.92% | 3,801,008 |
| Aug 22, 2025 | 22.65 | 23.03 | 22.62 | 22.89 | 22.89 | 1.46% | 5,551,442 |
| Aug 21, 2025 | 22.60 | 22.62 | 22.38 | 22.56 | 22.56 | -0.31% | 4,090,609 |
| Aug 20, 2025 | 22.72 | 22.77 | 22.37 | 22.63 | 22.63 | -0.83% | 4,388,719 |
| Aug 19, 2025 | 23.10 | 23.18 | 22.70 | 22.82 | 22.82 | -1.25% | 5,532,814 |
| Aug 18, 2025 | 22.94 | 23.17 | 22.90 | 23.11 | 23.11 | 0.74% | 5,107,095 |
| Aug 15, 2025 | 22.94 | 23.02 | 22.67 | 22.94 | 22.94 | 0.22% | 4,965,589 |
| Aug 14, 2025 | 22.84 | 22.91 | 22.57 | 22.89 | 22.89 | -0.56% | 4,779,950 |
| Aug 13, 2025 | 22.95 | 23.21 | 22.81 | 23.02 | 23.02 | 0.39% | 5,349,328 |
| Aug 12, 2025 | 22.50 | 22.95 | 22.47 | 22.93 | 22.93 | 2.32% | 4,887,648 |
| Aug 11, 2025 | 22.29 | 22.81 | 22.29 | 22.41 | 22.41 | 0.63% | 5,212,532 |
| Aug 8, 2025 | 22.63 | 22.83 | 22.22 | 22.27 | 22.27 | -1.68% | 4,833,088 |
| Aug 7, 2025 | 22.80 | 23.13 | 22.49 | 22.65 | 22.65 | -0.70% | 4,456,288 |
| Aug 6, 2025 | 22.82 | 22.86 | 22.42 | 22.81 | 22.81 | - | 4,825,043 |
| Aug 5, 2025 | 22.50 | 23.05 | 22.46 | 22.81 | 22.81 | 0.80% | 4,981,405 |
| Aug 4, 2025 | 22.25 | 22.67 | 22.07 | 22.63 | 22.63 | 2.40% | 5,059,365 |
| Aug 1, 2025 | 22.32 | 22.61 | 21.92 | 22.10 | 22.10 | -1.56% | 7,878,440 |
| Jul 31, 2025 | 22.35 | 23.34 | 22.30 | 22.45 | 22.45 | - | 13,749,907 |
| Jul 30, 2025 | 22.59 | 22.79 | 22.27 | 22.45 | 22.45 | -0.44% | 7,956,586 |
| Jul 29, 2025 | 23.01 | 23.04 | 22.53 | 22.55 | 22.55 | -1.87% | 6,078,838 |
| Jul 28, 2025 | 23.35 | 23.56 | 22.95 | 22.98 | 22.98 | -1.50% | 11,481,943 |
| Jul 25, 2025 | 23.51 | 23.60 | 23.25 | 23.33 | 23.33 | -0.85% | 7,090,634 |
| Jul 24, 2025 | 23.89 | 23.94 | 23.46 | 23.53 | 23.53 | -1.79% | 6,338,139 |
| Jul 23, 2025 | 24.46 | 24.75 | 23.81 | 23.96 | 23.96 | -1.24% | 8,305,149 |
| Jul 22, 2025 | 24.14 | 24.84 | 23.53 | 24.26 | 24.26 | 0.25% | 12,006,257 |
| Jul 21, 2025 | 23.28 | 24.43 | 23.05 | 24.20 | 24.20 | 3.95% | 17,718,374 |
| Jul 18, 2025 | 23.46 | 23.51 | 23.13 | 23.28 | 23.28 | -0.51% | 6,628,396 |
| Jul 17, 2025 | 23.54 | 23.72 | 23.38 | 23.40 | 23.40 | -1.18% | 7,307,167 |
| Jul 16, 2025 | 23.40 | 23.85 | 23.31 | 23.68 | 23.68 | 1.98% | 7,738,267 |