GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.27
-0.38 (-1.68%)
At close: Aug 8, 2025, 4:00 PM
22.30
+0.03 (0.13%)
After-hours: Aug 8, 2025, 7:59 PM EDT
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 23.66 | 23.68 | 23.17 | 23.22 | 23.22 | -2.03% | 7,321,570 |
| Jul 14, 2025 | 23.44 | 23.84 | 23.39 | 23.70 | 23.70 | 1.59% | 7,769,614 |
| Jul 11, 2025 | 23.13 | 24.05 | 23.13 | 23.33 | 23.33 | 1.00% | 11,454,086 |
| Jul 10, 2025 | 23.04 | 23.33 | 23.01 | 23.10 | 23.10 | -0.39% | 5,990,997 |
| Jul 9, 2025 | 22.88 | 23.60 | 22.53 | 23.19 | 23.19 | 1.93% | 14,641,415 |
| Jul 8, 2025 | 22.71 | 22.95 | 22.58 | 22.75 | 22.75 | 0.57% | 7,863,631 |
| Jul 7, 2025 | 23.48 | 23.48 | 22.53 | 22.62 | 22.62 | -4.11% | 12,873,527 |
| Jul 3, 2025 | 23.85 | 24.16 | 23.49 | 23.59 | 23.59 | -1.50% | 5,566,311 |
| Jul 2, 2025 | 23.90 | 24.10 | 23.75 | 23.95 | 23.95 | 1.14% | 6,428,597 |
| Jul 1, 2025 | 24.15 | 24.50 | 23.68 | 23.68 | 23.68 | -2.91% | 8,308,047 |
| Jun 30, 2025 | 23.64 | 24.40 | 23.54 | 24.39 | 24.39 | 3.39% | 10,439,313 |
| Jun 27, 2025 | 23.99 | 24.26 | 23.46 | 23.59 | 23.59 | -1.21% | 11,638,237 |
| Jun 26, 2025 | 23.40 | 24.06 | 23.30 | 23.88 | 23.88 | 1.40% | 8,777,965 |
| Jun 25, 2025 | 23.38 | 23.69 | 23.05 | 23.55 | 23.55 | 1.12% | 9,840,749 |
| Jun 24, 2025 | 23.03 | 23.33 | 22.85 | 23.29 | 23.29 | 2.06% | 11,660,172 |
| Jun 23, 2025 | 23.03 | 23.33 | 22.45 | 22.82 | 22.82 | -2.73% | 12,120,494 |
| Jun 20, 2025 | 23.52 | 23.73 | 23.13 | 23.46 | 23.46 | 0.09% | 19,994,180 |
| Jun 18, 2025 | 23.07 | 23.95 | 22.93 | 23.44 | 23.44 | 1.96% | 14,712,148 |
| Jun 17, 2025 | 23.00 | 23.78 | 22.79 | 22.99 | 22.99 | -1.42% | 24,797,599 |
| Jun 16, 2025 | 22.77 | 23.46 | 22.41 | 23.32 | 23.32 | 5.33% | 31,522,657 |
| Jun 13, 2025 | 22.18 | 23.15 | 22.10 | 22.14 | 22.14 | - | 59,849,893 |
| Jun 12, 2025 | 23.57 | 24.30 | 21.54 | 22.14 | 22.14 | -22.45% | 172,324,520 |
| Jun 11, 2025 | 29.02 | 29.41 | 28.42 | 28.55 | 28.55 | -5.31% | 18,039,170 |
| Jun 10, 2025 | 30.54 | 30.60 | 29.66 | 30.15 | 30.15 | -0.63% | 11,974,428 |
| Jun 9, 2025 | 29.92 | 30.49 | 29.45 | 30.34 | 30.34 | 2.57% | 5,836,161 |
| Jun 6, 2025 | 29.68 | 30.00 | 29.52 | 29.58 | 29.58 | 0.44% | 4,379,288 |
| Jun 5, 2025 | 29.81 | 30.61 | 29.23 | 29.45 | 29.45 | -1.67% | 6,356,776 |
| Jun 4, 2025 | 29.90 | 30.97 | 29.34 | 29.95 | 29.95 | -0.50% | 7,313,977 |
| Jun 3, 2025 | 30.81 | 31.05 | 30.02 | 30.10 | 30.10 | -1.76% | 6,086,532 |
| Jun 2, 2025 | 29.87 | 30.88 | 29.73 | 30.64 | 30.64 | 2.82% | 7,430,729 |
| May 30, 2025 | 29.20 | 30.49 | 29.19 | 29.80 | 29.80 | 0.78% | 10,227,796 |
| May 29, 2025 | 31.17 | 31.35 | 29.32 | 29.57 | 29.57 | -5.25% | 15,887,926 |