Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.29
+0.11 (0.50%)
At close: Sep 26, 2024, 4:00 PM
22.19
-0.10 (-0.45%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202422.4022.6421.8722.2922.290.50%5,715,703
Sep 25, 202422.1622.8322.0722.1822.18-1.99%6,139,651
Sep 24, 202422.6122.7221.5422.6322.631.43%12,121,429
Sep 23, 202421.5422.5621.2322.3122.312.11%13,969,516
Sep 20, 202419.6322.0319.4821.8521.8511.99%61,919,240
Sep 19, 202419.8920.0319.4719.5119.51-0.71%8,902,553
Sep 18, 202420.0520.2619.4219.6519.65-2.53%10,728,196
Sep 17, 202420.2420.5619.9220.1620.160.35%6,307,585
Sep 16, 202420.4520.5219.9220.0920.09-2.71%5,981,249
Sep 13, 202420.4920.9220.3420.6520.651.23%8,053,728
Sep 12, 202420.4720.7119.9920.4020.40-1.16%9,567,543
Sep 11, 202420.8221.0919.3120.6420.64-11.98%28,921,512
Sep 10, 202424.7724.8023.1323.4523.45-3.30%19,175,494
Sep 9, 202423.2425.0223.1624.2524.251.38%14,064,701
Sep 6, 202422.4024.4821.8023.9223.926.83%23,883,993
Sep 5, 202422.0022.6821.6622.3922.391.22%5,101,162
Sep 4, 202422.8523.7122.1122.1222.12-4.41%6,628,147
Sep 3, 202424.1524.6922.8223.1423.14-1.20%11,350,531
Aug 30, 202421.8223.4821.7323.4223.428.88%15,680,722
Aug 29, 202420.5022.4520.4721.5121.518.09%10,428,350
Aug 28, 202420.7121.0719.8819.9019.90-4.05%5,219,461
Aug 27, 202421.0621.2920.6620.7420.74-2.90%4,118,764
Aug 26, 202422.2522.3921.3021.3621.36-3.83%4,780,548
Aug 23, 202422.2522.6222.1822.2122.210.41%4,056,656
Aug 22, 202422.5022.7622.0922.1222.12-1.91%3,382,471
Aug 21, 202422.1722.6522.1622.5522.551.21%3,163,206
Aug 20, 202422.5022.5221.9622.2822.28-1.68%3,570,256
Aug 19, 202422.3523.1022.3222.6622.661.16%4,543,483
Aug 16, 202422.3722.6922.2422.4022.40-0.58%3,641,797
Aug 15, 202422.2522.8421.9722.5322.532.46%5,361,386
Aug 14, 202422.3422.7321.7921.9921.99-1.26%3,489,360
Aug 13, 202421.9622.3821.8622.2722.271.78%3,913,677
Aug 12, 202421.9822.2721.4521.8821.88-0.23%4,449,080
Aug 9, 202421.5122.1721.4621.9321.930.83%4,828,921
Aug 8, 202421.0121.8820.8121.7521.754.42%5,439,748
Aug 7, 202421.1521.4620.3820.8320.83-2.11%6,101,059
Aug 6, 202421.0221.5820.2621.2821.283.05%6,505,327
Aug 5, 202418.8320.8018.7320.6520.65-1.99%12,205,928
Aug 2, 202420.9521.6120.4321.0721.07-2.95%9,029,964
Aug 1, 202422.9223.0921.5621.7121.71-4.23%9,334,381
Jul 31, 202422.8623.4522.6122.6722.671.21%8,005,777
Jul 30, 202423.6023.8922.3422.4022.40-5.08%9,272,417
Jul 29, 202424.2324.3823.5423.6023.60-2.20%7,250,207
Jul 26, 202424.2824.7724.1124.1324.130.75%6,833,886
Jul 25, 202423.5924.5923.3623.9523.95-0.25%8,567,677
Jul 24, 202425.1525.4523.9324.0124.01-5.84%9,549,237
Jul 23, 202425.2225.6824.8925.5025.501.11%7,921,716
Jul 22, 202424.8425.9824.3825.2225.221.00%14,090,399
Jul 19, 202425.5526.3924.8524.9724.97-3.52%12,763,308
Jul 18, 202427.9828.3825.6125.8825.88-7.51%16,969,661
Jul 17, 202428.4029.7927.2427.9827.98-1.96%23,775,045
Jul 16, 202427.7528.8327.3728.5428.545.70%25,594,530
Jul 15, 202425.9827.2025.6527.0027.003.65%17,136,420
Jul 12, 202425.7626.8925.4226.0526.051.88%16,238,873
Jul 11, 202425.4426.0225.0225.5725.572.40%13,032,724
Jul 10, 202425.0026.4524.9024.9724.971.50%22,325,378
Jul 9, 202424.6025.1824.0024.6024.600.61%9,523,548
Jul 8, 202424.1225.1423.8524.4524.451.12%11,815,529
Jul 5, 202424.1825.0823.8224.1824.18-0.78%11,782,058
Jul 3, 202424.0324.8923.6524.3724.371.63%11,829,528
Jul 2, 202423.2424.3223.1023.9823.982.79%13,703,516
Jul 1, 202423.3523.7822.3123.3323.33-5.51%30,688,982
Jun 28, 202425.0226.1724.3124.6924.69-1.59%20,212,010
Jun 27, 202424.1026.6924.0625.0925.093.68%34,866,993
Jun 26, 202424.6025.3824.0424.2024.20-2.93%17,903,022
Jun 25, 202423.6024.9722.5524.9324.935.41%27,625,607
Jun 24, 202423.2624.8323.2423.6523.65-1.17%22,162,932
Jun 21, 202425.2425.8123.5123.9323.93-6.49%28,003,995
Jun 20, 202424.2525.9323.6525.5925.593.60%36,029,250
Jun 18, 202424.5825.9723.6124.7024.70-2.06%38,079,233
Jun 17, 202428.5529.1823.7925.2225.22-12.13%90,351,902
Jun 14, 202429.2330.6627.4128.7028.70-1.44%82,874,430
Jun 13, 202426.5629.5825.5629.1229.1214.38%107,306,569
Jun 12, 202429.1733.7024.8325.4625.46-16.50%147,986,688
Jun 11, 202424.4030.9222.7930.4930.4922.80%146,914,749
Jun 10, 202428.9729.3423.0624.8324.83-12.01%131,572,406
Jun 7, 202437.6948.0026.1228.2228.22-39.38%279,054,397
Jun 6, 202431.5747.5031.2846.5546.5547.45%206,685,844
Jun 5, 202426.3031.8426.1131.5731.5719.13%73,156,424
Jun 4, 202426.2628.0125.2026.5026.50-5.36%51,662,126
Jun 3, 202440.1940.5026.4028.0028.0021.00%165,808,288
May 31, 202422.5823.7221.6823.1423.142.34%22,174,274
May 30, 202421.0222.7020.1022.6122.616.45%24,508,770
May 29, 202422.0022.9821.0521.2421.24-10.68%26,921,157
May 28, 202423.1026.6621.1523.7823.7825.16%105,077,564
May 24, 202418.4219.6817.7019.0019.003.71%43,017,089
May 23, 202421.4021.4018.2618.3218.32-13.26%30,561,058
May 22, 202421.5622.2520.7621.1221.12-4.52%43,521,390
May 21, 202422.2422.8520.0422.1222.12-4.41%49,250,073
May 20, 202421.5423.4018.9423.1423.144.19%55,261,637
May 17, 202421.8622.4119.7022.2122.21-19.73%96,079,620
May 16, 202433.9835.2427.5927.6727.67-30.04%76,177,575
May 15, 202440.3142.3531.0039.5539.55-18.87%131,790,064
May 14, 202464.8364.8336.0048.7548.7560.10%206,979,143
May 13, 202426.3438.2024.7730.4530.4574.40%177,513,965
May 10, 202417.9320.2016.8817.4617.46-3.05%36,831,948
May 9, 202415.9018.5115.3518.0118.0113.13%25,759,327
May 8, 202416.0517.2415.3315.9215.92-2.39%24,775,091
May 7, 202415.8517.2914.9316.3116.31-24,308,559
May 6, 202414.9917.4013.6216.3116.31-0.97%48,018,669