GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.25	27.58	26.16	26.42	26.42	-2.29%	6,075,933
Feb 20, 2025	25.80	27.45	25.76	27.04	27.04	4.00%	7,735,228
Feb 19, 2025	26.80	26.96	25.92	26.00	26.00	-3.60%	4,382,120
Feb 18, 2025	27.03	27.59	26.66	26.97	26.97	-0.11%	5,337,801
Feb 14, 2025	28.90	28.97	26.90	27.00	27.00	2.51%	12,142,612
Feb 13, 2025	25.75	26.40	25.75	26.34	26.34	1.35%	8,255,330
Feb 12, 2025	26.12	26.40	25.60	25.99	25.99	-2.15%	3,999,243
Feb 11, 2025	26.85	27.76	26.47	26.56	26.56	-2.06%	7,042,658
Feb 10, 2025	25.50	27.27	25.30	27.12	27.12	9.66%	9,694,662
Feb 7, 2025	24.90	25.02	24.60	24.73	24.73	-0.28%	3,403,304
Feb 6, 2025	24.93	25.39	24.53	24.80	24.80	-0.52%	4,349,516
Feb 5, 2025	25.70	25.81	24.90	24.93	24.93	-3.75%	4,580,218
Feb 4, 2025	25.85	26.25	25.80	25.90	25.90	0.04%	3,353,742
Feb 3, 2025	25.57	26.54	25.50	25.89	25.89	-3.75%	5,740,535
Jan 31, 2025	27.79	28.18	26.90	26.90	26.90	-3.89%	4,544,033
Jan 30, 2025	27.84	28.23	27.71	27.99	27.99	1.74%	3,343,948
Jan 29, 2025	27.41	27.74	27.06	27.51	27.51	0.18%	3,220,404
Jan 28, 2025	27.00	27.59	26.65	27.46	27.46	1.82%	3,169,854
Jan 27, 2025	26.92	27.68	26.80	26.97	26.97	-2.88%	5,060,256
Jan 24, 2025	28.30	28.67	27.62	27.77	27.77	-1.98%	4,511,646
Jan 23, 2025	27.88	29.26	27.68	28.33	28.33	2.46%	8,828,170
Jan 22, 2025	27.36	28.02	27.30	27.65	27.65	0.66%	5,025,385
Jan 21, 2025	27.40	27.57	26.33	27.47	27.47	-0.15%	5,867,780
Jan 17, 2025	27.61	28.79	27.02	27.51	27.51	-0.76%	8,977,526
Jan 16, 2025	27.94	28.14	27.41	27.72	27.72	-0.86%	4,431,995
Jan 15, 2025	28.90	29.33	27.84	27.96	27.96	0.29%	6,025,350
Jan 14, 2025	31.26	31.68	27.56	27.88	27.88	-10.12%	11,796,595
Jan 13, 2025	31.60	31.80	30.90	31.02	31.02	-3.99%	5,566,985
Jan 10, 2025	32.50	32.94	31.40	32.31	32.31	-1.97%	7,068,203
Jan 8, 2025	32.97	33.37	32.41	32.96	32.96	-1.23%	6,319,956
Jan 7, 2025	32.80	34.40	31.71	33.37	33.37	1.68%	13,360,663
Jan 6, 2025	31.70	33.49	30.76	32.82	32.82	3.70%	12,609,406
Jan 3, 2025	30.80	32.14	30.57	31.65	31.65	3.23%	7,461,759
Jan 2, 2025	31.84	32.05	30.37	30.66	30.66	-2.17%	7,979,732
Dec 31, 2024	32.06	32.44	31.10	31.34	31.34	-2.09%	7,395,297
Dec 30, 2024	31.80	32.88	31.61	32.01	32.01	-0.59%	9,593,140
Dec 27, 2024	32.39	33.05	30.73	32.20	32.20	-2.39%	10,141,662
Dec 26, 2024	32.62	34.37	31.60	32.99	32.99	5.94%	20,510,653
Dec 24, 2024	31.00	31.59	30.58	31.14	31.14	0.78%	5,523,507
Dec 23, 2024	29.82	31.11	29.78	30.90	30.90	3.62%	8,226,542
Dec 20, 2024	28.54	30.52	28.31	29.82	29.82	2.83%	19,606,720
Dec 19, 2024	29.16	30.60	28.82	29.00	29.00	1.58%	10,338,215
Dec 18, 2024	31.10	31.70	28.34	28.55	28.55	-8.67%	13,947,264
Dec 17, 2024	29.64	31.88	29.64	31.26	31.26	6.18%	19,948,086
Dec 16, 2024	27.70	29.59	27.27	29.44	29.44	5.18%	8,700,033
Dec 13, 2024	28.70	28.86	27.92	27.99	27.99	-2.64%	6,581,586
Dec 12, 2024	28.90	29.66	28.58	28.75	28.75	-0.76%	8,855,674
Dec 11, 2024	27.75	30.16	27.51	28.97	28.97	7.58%	20,484,956
Dec 10, 2024	27.88	28.39	26.85	26.93	26.93	-3.58%	18,209,436
Dec 9, 2024	29.00	29.86	27.74	27.93	27.93	-3.89%	11,495,415
Dec 6, 2024	29.12	29.35	28.11	29.06	29.06	1.50%	15,161,435
Dec 5, 2024	27.00	30.87	26.15	28.63	28.63	5.92%	40,704,909
Dec 4, 2024	27.07	27.83	26.63	27.03	27.03	-1.49%	6,387,537
Dec 3, 2024	26.55	27.59	26.49	27.44	27.44	0.62%	6,009,926
Dec 2, 2024	28.96	29.37	26.75	27.27	27.27	-6.13%	13,576,632
Nov 29, 2024	31.01	31.08	28.85	29.05	29.05	-5.96%	10,473,673
Nov 27, 2024	30.80	31.55	30.51	30.89	30.89	1.85%	12,895,064
Nov 26, 2024	29.40	32.12	28.78	30.33	30.33	2.22%	24,657,344
Nov 25, 2024	28.05	29.77	27.96	29.67	29.67	6.34%	13,090,436
Nov 22, 2024	27.88	28.46	27.42	27.90	27.90	0.29%	7,975,658
Nov 21, 2024	29.09	29.17	27.18	27.82	27.82	-2.21%	10,587,186
Nov 20, 2024	27.26	29.80	27.26	28.45	28.45	3.19%	22,089,651
Nov 19, 2024	25.89	27.60	25.71	27.57	27.57	4.27%	8,698,625
Nov 18, 2024	26.65	27.16	25.85	26.44	26.44	-0.56%	8,541,606
Nov 15, 2024	28.08	28.59	26.32	26.59	26.59	-2.85%	16,451,823
Nov 14, 2024	27.17	28.28	26.72	27.37	27.37	3.44%	16,502,034
Nov 13, 2024	26.26	28.22	26.22	26.46	26.46	-1.42%	18,490,280
Nov 12, 2024	26.06	27.10	24.95	26.84	26.84	-1.54%	18,972,745
Nov 11, 2024	25.26	28.05	24.63	27.26	27.26	9.57%	26,633,024
Nov 8, 2024	23.44	25.39	23.24	24.88	24.88	6.10%	15,908,649
Nov 7, 2024	23.07	23.66	22.81	23.45	23.45	1.52%	5,554,436
Nov 6, 2024	23.31	23.82	22.90	23.10	23.10	0.48%	6,648,026
Nov 5, 2024	22.32	23.20	22.27	22.99	22.99	2.96%	5,858,361
Nov 4, 2024	22.20	22.65	21.88	22.33	22.33	-0.36%	4,300,154
Nov 1, 2024	22.40	23.05	22.08	22.41	22.41	1.04%	4,744,478
Oct 31, 2024	22.83	23.03	22.05	22.18	22.18	-4.73%	5,594,540
Oct 30, 2024	23.40	24.54	22.75	23.28	23.28	2.65%	12,383,567
Oct 29, 2024	22.70	23.20	22.09	22.68	22.68	-0.22%	10,078,118
Oct 28, 2024	20.84	22.77	20.73	22.73	22.73	10.50%	13,641,237
Oct 25, 2024	20.65	21.43	20.54	20.57	20.57	-0.29%	5,989,028
Oct 24, 2024	20.63	20.84	20.48	20.63	20.63	0.44%	2,682,336
Oct 23, 2024	20.73	20.98	20.35	20.54	20.54	-1.86%	2,944,961
Oct 22, 2024	20.62	20.94	20.43	20.93	20.93	1.11%	3,232,303
Oct 21, 2024	21.10	21.22	20.66	20.70	20.70	-2.45%	3,956,456
Oct 18, 2024	21.41	21.61	20.98	21.22	21.22	-0.89%	5,302,231
Oct 17, 2024	21.50	21.66	21.23	21.41	21.41	-1.15%	3,015,289
Oct 16, 2024	21.13	21.75	21.03	21.66	21.66	1.83%	4,264,618
Oct 15, 2024	21.45	21.68	20.98	21.27	21.27	-0.28%	4,851,908
Oct 14, 2024	20.75	21.67	20.46	21.33	21.33	2.40%	6,636,553
Oct 11, 2024	20.66	21.22	20.66	20.83	20.83	-0.38%	3,931,552
Oct 10, 2024	20.47	21.05	20.38	20.91	20.91	2.00%	4,180,798
Oct 9, 2024	20.50	20.74	20.30	20.50	20.50	-1.01%	3,914,000
Oct 8, 2024	20.90	21.27	20.53	20.71	20.71	-0.91%	4,840,468
Oct 7, 2024	21.35	21.53	20.81	20.90	20.90	-2.34%	5,988,031
Oct 4, 2024	21.48	21.97	21.29	21.40	21.40	0.94%	5,316,802
Oct 3, 2024	21.36	21.79	21.11	21.20	21.20	-1.35%	4,665,773
Oct 2, 2024	21.86	22.30	21.41	21.49	21.49	-2.18%	5,673,071
Oct 1, 2024	22.95	23.12	21.81	21.97	21.97	-4.19%	7,189,201
Sep 30, 2024	22.30	23.64	22.17	22.93	22.93	2.00%	10,181,783
Sep 27, 2024	22.39	23.10	21.97	22.48	22.48	0.85%	7,416,488