GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
21.29
-0.13 (-0.61%)
Jan 9, 2026, 11:05 AM EST - Market open
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.28 | 21.38 | 21.05 | 21.19 | - | -1.07% | 864,280 |
| Jan 8, 2026 | 21.20 | 21.44 | 21.09 | 21.42 | 21.42 | 0.61% | 4,063,079 |
| Jan 7, 2026 | 21.65 | 22.02 | 21.19 | 21.29 | 21.29 | 3.05% | 10,647,433 |
| Jan 6, 2026 | 20.63 | 20.91 | 20.57 | 20.66 | 20.66 | -0.29% | 3,366,215 |
| Jan 5, 2026 | 20.65 | 20.83 | 20.33 | 20.72 | 20.72 | 0.48% | 7,203,564 |
| Jan 2, 2026 | 20.26 | 20.87 | 20.16 | 20.62 | 20.62 | 2.69% | 4,516,371 |
| Dec 31, 2025 | 20.45 | 20.49 | 19.99 | 20.08 | 20.08 | -2.05% | 6,354,351 |
| Dec 30, 2025 | 20.53 | 20.70 | 20.35 | 20.50 | 20.50 | -0.15% | 4,529,829 |
| Dec 29, 2025 | 21.04 | 21.29 | 20.46 | 20.53 | 20.53 | -2.66% | 5,902,673 |
| Dec 26, 2025 | 21.50 | 21.50 | 20.96 | 21.09 | 21.09 | -2.04% | 3,759,925 |
| Dec 24, 2025 | 21.23 | 21.57 | 21.23 | 21.53 | 21.53 | 0.70% | 1,770,038 |
| Dec 23, 2025 | 21.66 | 21.68 | 21.13 | 21.38 | 21.38 | -1.66% | 4,346,853 |
| Dec 22, 2025 | 22.52 | 22.78 | 21.70 | 21.74 | 21.74 | -3.42% | 6,432,023 |
| Dec 19, 2025 | 22.58 | 22.64 | 22.28 | 22.51 | 22.51 | -0.22% | 6,314,371 |
| Dec 18, 2025 | 22.96 | 23.10 | 22.53 | 22.56 | 22.56 | -2.04% | 4,569,723 |
| Dec 17, 2025 | 22.29 | 23.17 | 22.27 | 23.03 | 23.03 | 3.37% | 6,061,207 |
| Dec 16, 2025 | 22.16 | 22.34 | 21.80 | 22.28 | 22.28 | 0.86% | 3,828,776 |
| Dec 15, 2025 | 21.36 | 22.58 | 21.08 | 22.09 | 22.09 | 4.05% | 7,970,300 |
| Dec 12, 2025 | 21.89 | 21.97 | 21.09 | 21.23 | 21.23 | -2.88% | 5,307,003 |
| Dec 11, 2025 | 22.02 | 22.18 | 21.53 | 21.86 | 21.86 | -1.18% | 4,574,683 |
| Dec 10, 2025 | 21.57 | 22.47 | 21.50 | 22.12 | 22.12 | -4.28% | 11,493,505 |
| Dec 9, 2025 | 23.25 | 24.00 | 23.10 | 23.11 | 23.11 | -1.03% | 6,417,481 |
| Dec 8, 2025 | 23.03 | 23.55 | 23.02 | 23.35 | 23.35 | 1.52% | 5,258,965 |
| Dec 5, 2025 | 23.00 | 23.07 | 22.53 | 23.00 | 23.00 | 0.22% | 5,567,161 |
| Dec 4, 2025 | 23.26 | 23.47 | 22.65 | 22.95 | 22.95 | -1.12% | 7,159,368 |
| Dec 3, 2025 | 22.91 | 23.28 | 22.72 | 23.21 | 23.21 | 1.75% | 10,581,265 |
| Dec 2, 2025 | 22.80 | 23.37 | 22.48 | 22.81 | 22.81 | 0.09% | 7,401,213 |
| Dec 1, 2025 | 22.15 | 23.07 | 22.11 | 22.79 | 22.79 | 1.15% | 7,426,729 |
| Nov 28, 2025 | 22.28 | 22.75 | 22.04 | 22.53 | 22.53 | 4.16% | 8,101,837 |
| Nov 26, 2025 | 21.18 | 21.83 | 21.11 | 21.63 | 21.63 | 2.71% | 4,607,232 |
| Nov 25, 2025 | 20.49 | 21.36 | 20.31 | 21.06 | 21.06 | 2.78% | 4,780,823 |
| Nov 24, 2025 | 20.19 | 20.56 | 20.12 | 20.49 | 20.49 | 1.74% | 5,536,281 |
| Nov 21, 2025 | 19.95 | 20.63 | 19.94 | 20.14 | 20.14 | 1.00% | 5,468,580 |
| Nov 20, 2025 | 20.55 | 20.69 | 19.93 | 19.94 | 19.94 | -2.35% | 6,016,849 |
| Nov 19, 2025 | 20.40 | 20.51 | 20.11 | 20.42 | 20.42 | -0.39% | 5,194,324 |
| Nov 18, 2025 | 20.39 | 20.67 | 20.18 | 20.50 | 20.50 | - | 3,733,252 |
| Nov 17, 2025 | 20.57 | 20.84 | 20.27 | 20.50 | 20.50 | -0.77% | 4,968,176 |
| Nov 14, 2025 | 20.65 | 20.99 | 20.41 | 20.66 | 20.66 | -1.43% | 5,887,642 |
| Nov 13, 2025 | 21.28 | 21.33 | 20.88 | 20.96 | 20.96 | -1.87% | 7,415,436 |
| Nov 12, 2025 | 21.46 | 21.74 | 21.26 | 21.36 | 21.36 | -0.42% | 4,341,284 |
| Nov 11, 2025 | 21.42 | 21.62 | 21.23 | 21.45 | 21.45 | -0.19% | 2,856,338 |
| Nov 10, 2025 | 21.67 | 21.81 | 21.30 | 21.49 | 21.49 | -0.05% | 4,724,873 |
| Nov 7, 2025 | 21.10 | 21.74 | 20.95 | 21.50 | 21.50 | 0.70% | 6,533,306 |
| Nov 6, 2025 | 21.96 | 22.02 | 21.35 | 21.35 | 21.35 | -3.00% | 5,718,101 |
| Nov 5, 2025 | 21.98 | 22.34 | 21.89 | 22.01 | 22.01 | 0.14% | 3,885,626 |
| Nov 4, 2025 | 21.87 | 22.27 | 21.58 | 21.98 | 21.98 | -0.59% | 5,155,852 |
| Nov 3, 2025 | 22.25 | 22.42 | 21.96 | 22.11 | 22.11 | -0.81% | 6,276,116 |
| Oct 31, 2025 | 22.78 | 22.80 | 22.29 | 22.29 | 22.29 | -1.28% | 4,990,691 |
| Oct 30, 2025 | 23.17 | 23.27 | 22.56 | 22.58 | 22.58 | -3.42% | 6,438,442 |
| Oct 29, 2025 | 23.34 | 23.42 | 22.88 | 23.38 | 23.38 | 0.34% | 5,696,936 |