Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
26.01
-0.03 (-0.12%)
At close: May 7, 2025, 4:00 PM
25.95
-0.06 (-0.23%)
After-hours: May 7, 2025, 6:29 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202526.1926.3425.8826.0126.01-0.12%4,334,221
May 6, 202526.4426.5025.6726.0426.04-2.11%5,883,843
May 5, 202527.3327.4126.3526.6026.60-3.20%7,132,359
May 2, 202527.7027.9227.1527.4827.480.18%5,579,861
May 1, 202527.9828.3527.4227.4327.43-1.54%5,693,525
Apr 30, 202526.9027.9326.7927.8627.862.20%6,578,094
Apr 29, 202527.4527.9427.2627.2627.26-1.20%5,497,551
Apr 28, 202527.4027.5926.9827.5927.590.47%6,819,305
Apr 25, 202527.1327.8027.1327.4627.461.40%5,853,359
Apr 24, 202527.1027.5826.8427.0827.08-0.15%6,212,122
Apr 23, 202528.2028.2526.9627.1227.12-2.45%8,862,655
Apr 22, 202526.9927.9426.8827.8027.803.85%11,065,946
Apr 21, 202526.7127.0425.7926.7726.77-0.04%7,689,967
Apr 17, 202526.2127.1926.1726.7826.782.02%7,434,838
Apr 16, 202526.4526.6625.7226.2526.25-1.69%6,292,788
Apr 15, 202526.8827.3826.6226.7026.70-1.04%6,738,083
Apr 14, 202526.6627.1825.6826.9826.982.20%10,628,362
Apr 11, 202525.5026.4425.2526.4026.405.52%10,984,060
Apr 10, 202525.0026.2024.4125.0225.02-1.50%11,545,364
Apr 9, 202523.0325.4623.0325.4025.408.59%17,695,938
Apr 8, 202524.8224.9322.9723.3923.39-3.71%12,062,268
Apr 7, 202522.6025.0222.4024.2924.293.41%17,191,901
Apr 4, 202521.4223.8520.7823.4923.4911.33%20,608,194
Apr 3, 202521.6021.7821.0821.1021.10-7.01%11,141,888
Apr 2, 202522.4923.0222.2522.6922.690.35%10,965,121
Apr 1, 202522.7623.2521.9522.6122.611.30%14,435,333
Mar 31, 202521.4022.6320.7322.3222.322.72%16,147,925
Mar 28, 202521.8922.7921.7021.7321.73-1.63%44,771,676
Mar 27, 202525.8726.2821.1622.0922.09-22.11%96,733,093
Mar 26, 202528.8429.8027.3228.3628.3611.65%53,312,955
Mar 25, 202525.7025.7724.9925.4025.40-0.82%10,106,783
Mar 24, 202525.3525.8325.1525.6125.613.47%5,036,047
Mar 21, 202523.7524.8123.6524.7524.755.27%6,893,871
Mar 20, 202523.6524.1223.5123.5123.51-0.84%1,998,220
Mar 19, 202523.4023.9923.2623.7123.711.76%3,032,256
Mar 18, 202523.2923.6223.1423.3023.30-0.85%2,155,842
Mar 17, 202523.2423.7322.9723.5023.501.95%2,899,087
Mar 14, 202522.2923.1522.2923.0523.055.01%3,960,539
Mar 13, 202522.0522.2521.5621.9521.95-0.18%3,829,828
Mar 12, 202522.9523.2421.8921.9921.99-2.74%3,718,208
Mar 11, 202522.3522.9822.0822.6122.610.85%4,226,922
Mar 10, 202523.4423.5822.2622.4222.42-6.58%6,080,555
Mar 7, 202524.0024.3523.5224.0024.00-0.83%3,463,954
Mar 6, 202524.7425.0124.0524.2024.20-3.47%3,421,446
Mar 5, 202524.3325.1624.1125.0725.073.17%3,282,452
Mar 4, 202523.7724.8623.4424.3024.30-0.41%5,068,726
Mar 3, 202525.2625.4824.1824.4024.40-2.56%4,290,981
Feb 28, 202524.3325.1024.2025.0425.042.29%4,137,068
Feb 27, 202525.0025.3724.1424.4824.48-0.53%4,589,982
Feb 26, 202524.5425.2124.4524.6124.610.78%3,272,498