Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.53
+0.90 (4.16%)
At close: Nov 28, 2025, 1:00 PM EST
22.64
+0.11 (0.49%)
After-hours: Nov 28, 2025, 5:00 PM EST

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202522.2822.7522.0422.5322.534.16%8,101,837
Nov 26, 202521.1821.8321.1121.6321.632.71%4,607,232
Nov 25, 202520.4921.3620.3121.0621.062.78%4,780,823
Nov 24, 202520.1920.5620.1220.4920.491.74%5,536,281
Nov 21, 202519.9520.6319.9420.1420.141.00%5,468,580
Nov 20, 202520.5520.6919.9319.9419.94-2.35%6,016,849
Nov 19, 202520.4020.5120.1120.4220.42-0.39%5,194,324
Nov 18, 202520.3920.6720.1820.5020.50-3,733,252
Nov 17, 202520.5720.8420.2720.5020.50-0.77%4,968,176
Nov 14, 202520.6520.9920.4120.6620.66-1.43%5,887,642
Nov 13, 202521.2821.3320.8820.9620.96-1.87%7,415,436
Nov 12, 202521.4621.7421.2621.3621.36-0.42%4,341,284
Nov 11, 202521.4221.6221.2321.4521.45-0.19%2,856,338
Nov 10, 202521.6721.8121.3021.4921.49-0.05%4,724,873
Nov 7, 202521.1021.7420.9521.5021.500.70%6,533,306
Nov 6, 202521.9622.0221.3521.3521.35-3.00%5,718,101
Nov 5, 202521.9822.3421.8922.0122.010.14%3,885,626
Nov 4, 202521.8722.2721.5821.9821.98-0.59%5,155,852
Nov 3, 202522.2522.4221.9622.1122.11-0.81%6,276,116
Oct 31, 202522.7822.8022.2922.2922.29-1.28%4,990,691
Oct 30, 202523.1723.2722.5622.5822.58-3.42%6,438,442
Oct 29, 202523.3423.4222.8823.3823.380.34%5,696,936
Oct 28, 202523.5223.6323.2223.3023.30-0.98%7,984,105
Oct 27, 202524.5024.5423.4423.5323.530.99%9,428,707
Oct 24, 202523.4523.6023.2223.3023.30-1.40%5,771,165
Oct 23, 202522.5323.8322.4623.6323.635.07%10,637,953
Oct 22, 202522.6923.3322.2422.4922.49-1.36%11,012,887
Oct 21, 202523.0823.3422.8022.8022.80-2.44%6,387,180
Oct 20, 202523.1223.3923.1223.3723.371.30%4,424,363
Oct 17, 202522.9523.3922.9023.0723.070.52%6,206,263
Oct 16, 202523.3023.5322.8622.9522.95-1.84%6,549,759
Oct 15, 202523.3023.6623.2123.3823.380.73%5,018,139
Oct 14, 202523.1223.6722.8823.2123.21-1.61%4,470,901
Oct 13, 202523.4823.8023.1123.5923.591.24%5,772,105
Oct 10, 202524.0824.2023.2823.3023.30-3.20%9,744,316
Oct 9, 202524.5824.7423.8624.0724.07-1.39%11,821,160
Oct 8, 202524.3825.0524.1324.4124.410.25%7,183,811
Oct 7, 202525.0525.2424.3124.3524.35-2.79%10,779,916
Oct 6, 202525.5525.8325.0125.0525.05-1.30%11,543,446
Oct 3, 202526.3626.9925.1625.3825.38-6.76%11,615,905
Oct 2, 202528.0028.1026.7227.2226.90-1.70%14,525,954
Oct 1, 202527.2527.7927.1827.6927.371.50%8,187,127
Sep 30, 202527.2127.3426.8027.2826.960.26%5,392,802
Sep 29, 202527.2027.2126.7927.2126.892.99%7,979,038
Sep 26, 202525.5326.8025.4426.4226.114.55%8,048,334
Sep 25, 202525.9326.3425.2725.2724.98-3.73%8,210,462
Sep 24, 202526.8327.0526.2226.2525.95-2.05%5,508,834
Sep 23, 202526.9127.2426.5926.8026.490.07%7,063,968
Sep 22, 202526.0027.3425.9726.7826.472.68%11,263,598
Sep 19, 202525.8326.3925.7926.0825.780.77%9,567,601