Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
29.82
+0.82 (2.83%)
At close: Dec 20, 2024, 4:00 PM
30.26
+0.44 (1.48%)
After-hours: Dec 20, 2024, 7:59 PM EST

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.5430.5228.3129.8229.822.83%19,302,504
Dec 19, 202429.1630.6028.8229.0029.001.58%10,338,215
Dec 18, 202431.1031.7028.3428.5528.55-8.67%13,947,300
Dec 17, 202429.6431.8829.6431.2631.266.18%19,948,100
Dec 16, 202427.7029.5927.2729.4429.445.18%8,700,033
Dec 13, 202428.7028.8627.9227.9927.99-2.64%6,581,600
Dec 12, 202428.9029.6628.5828.7528.75-0.76%8,855,700
Dec 11, 202427.7530.1627.5128.9728.977.58%20,485,000
Dec 10, 202427.8828.3926.8526.9326.93-3.58%18,209,436
Dec 9, 202429.0029.8627.7427.9327.93-3.89%11,495,415
Dec 6, 202429.1229.3528.1129.0629.061.50%15,161,435
Dec 5, 202427.0030.8726.1528.6328.635.92%40,704,909
Dec 4, 202427.0727.8326.6327.0327.03-1.49%6,387,537
Dec 3, 202426.5527.5926.4927.4427.440.62%6,009,926
Dec 2, 202428.9629.3726.7527.2727.27-6.13%13,576,632
Nov 29, 202431.0131.0828.8529.0529.05-5.96%10,473,700
Nov 27, 202430.8031.5530.5130.8930.891.85%12,895,100
Nov 26, 202429.4032.1228.7830.3330.332.22%24,657,344
Nov 25, 202428.0529.7727.9629.6729.676.34%13,090,436
Nov 22, 202427.8828.4627.4227.9027.900.29%7,975,700
Nov 21, 202429.0929.1727.1827.8227.82-2.21%10,587,200
Nov 20, 202427.2629.8027.2628.4528.453.19%22,089,700
Nov 19, 202425.8927.6025.7127.5727.574.27%8,698,625
Nov 18, 202426.6527.1625.8526.4426.44-0.56%8,541,606
Nov 15, 202428.0828.5926.3226.5926.59-2.85%16,451,823
Nov 14, 202427.1728.2826.7227.3727.373.44%16,502,034
Nov 13, 202426.2628.2226.2226.4626.46-1.42%18,490,300
Nov 12, 202426.0627.1024.9526.8426.84-1.54%18,972,745
Nov 11, 202425.2628.0524.6327.2627.269.57%26,633,024
Nov 8, 202423.4425.3923.2424.8824.886.10%15,908,649
Nov 7, 202423.0723.6622.8123.4523.451.52%5,554,436
Nov 6, 202423.3123.8222.9023.1023.100.48%6,648,026
Nov 5, 202422.3223.2022.2722.9922.992.96%5,858,400
Nov 4, 202422.2022.6521.8822.3322.33-0.36%4,300,200
Nov 1, 202422.4023.0522.0822.4122.411.04%4,744,500
Oct 31, 202422.8323.0322.0522.1822.18-4.73%5,594,540
Oct 30, 202423.4024.5422.7523.2823.282.65%12,383,600
Oct 29, 202422.7023.2022.0922.6822.68-0.22%10,078,118
Oct 28, 202420.8422.7720.7322.7322.7310.50%13,641,237
Oct 25, 202420.6521.4320.5420.5720.57-0.29%5,989,028
Oct 24, 202420.6320.8420.4820.6320.630.44%2,682,336
Oct 23, 202420.7320.9820.3520.5420.54-1.86%2,945,000
Oct 22, 202420.6220.9420.4320.9320.931.11%3,232,303
Oct 21, 202421.1021.2220.6620.7020.70-2.45%3,956,500
Oct 18, 202421.4121.6120.9821.2221.22-0.89%5,302,231
Oct 17, 202421.5021.6621.2321.4121.41-1.15%3,015,300
Oct 16, 202421.1321.7521.0321.6621.661.83%4,264,618
Oct 15, 202421.4521.6820.9821.2721.27-0.28%4,851,908
Oct 14, 202420.7521.6720.4621.3321.332.40%6,636,600
Oct 11, 202420.6621.2220.6620.8320.83-0.38%3,931,600
Oct 10, 202420.4721.0520.3820.9120.912.00%4,180,800
Oct 9, 202420.5020.7420.3020.5020.50-1.01%3,914,000
Oct 8, 202420.9021.2720.5320.7120.71-0.91%4,840,500
Oct 7, 202421.3521.5320.8120.9020.90-2.34%5,988,031
Oct 4, 202421.4821.9721.2921.4021.400.94%5,316,802
Oct 3, 202421.3621.7921.1121.2021.20-1.35%4,665,800
Oct 2, 202421.8622.3021.4121.4921.49-2.18%5,673,100
Oct 1, 202422.9523.1221.8121.9721.97-4.19%7,189,201
Sep 30, 202422.3023.6422.1722.9322.932.00%10,181,783
Sep 27, 202422.3923.1021.9722.4822.480.85%7,416,500
Sep 26, 202422.4022.6421.8722.2922.290.50%5,777,500
Sep 25, 202422.1622.8322.0722.1822.18-1.99%6,139,700
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%8,902,600
Sep 18, 202420.0520.2619.4219.6519.65-2.53%10,728,200
Sep 17, 202420.2420.5619.9220.1620.160.35%6,307,600
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%19,175,500
Sep 9, 202423.2425.0223.1624.2524.251.38%14,064,701
Sep 6, 202422.4024.4821.8023.9223.926.83%23,884,000
Sep 5, 202422.0022.6821.6622.3922.391.22%5,101,200
Sep 4, 202422.8523.7122.1122.1222.12-4.41%6,700,900
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%10,428,400
Aug 28, 202420.7121.0719.8819.9019.90-4.05%5,219,500
Aug 27, 202421.0621.2920.6620.7420.74-2.90%4,118,800
Aug 26, 202422.2522.3921.3021.3621.36-3.83%4,780,548
Aug 23, 202422.2522.6222.1822.2122.210.41%4,056,700
Aug 22, 202422.5022.7622.0922.1222.12-1.91%3,382,500
Aug 21, 202422.1722.6522.1622.5522.551.21%3,163,206
Aug 20, 202422.5022.5221.9622.2822.28-1.68%3,570,300
Aug 19, 202422.3523.1022.3222.6622.661.16%4,543,500
Aug 16, 202422.3722.6922.2422.4022.40-0.58%3,641,800
Aug 15, 202422.2522.8421.9722.5322.532.46%5,361,400
Aug 14, 202422.3422.7321.7921.9921.99-1.26%3,489,400
Aug 13, 202421.9622.3821.8622.2722.271.78%3,913,700
Aug 12, 202421.9822.2721.4521.8821.88-0.23%4,449,100
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%6,101,100
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%9,030,000
Aug 1, 202422.9223.0921.5621.7121.71-4.23%9,334,400