GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
23.28
-0.12 (-0.51%)
At close: Jul 18, 2025, 4:00 PM
23.30
+0.02 (0.09%)
After-hours: Jul 18, 2025, 7:59 PM EDT
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 35.79 | 35.81 | 30.73 | 31.21 | 31.21 | -10.85% | 45,300,350 |
| May 27, 2025 | 33.97 | 35.74 | 33.63 | 35.01 | 35.01 | 5.99% | 33,217,805 |
| May 23, 2025 | 30.60 | 33.21 | 30.55 | 33.03 | 33.03 | 7.03% | 30,477,595 |
| May 22, 2025 | 28.55 | 31.00 | 28.49 | 30.86 | 30.86 | 10.02% | 21,451,030 |
| May 21, 2025 | 28.40 | 29.19 | 28.02 | 28.05 | 28.05 | -1.61% | 8,762,022 |
| May 20, 2025 | 27.89 | 28.78 | 27.85 | 28.51 | 28.51 | 2.22% | 4,795,105 |
| May 19, 2025 | 27.75 | 28.20 | 27.69 | 27.89 | 27.89 | -1.97% | 4,223,534 |
| May 16, 2025 | 28.61 | 29.06 | 28.30 | 28.45 | 28.45 | -0.63% | 6,504,447 |
| May 15, 2025 | 28.58 | 28.64 | 27.42 | 28.63 | 28.63 | -0.35% | 9,364,353 |
| May 14, 2025 | 28.48 | 29.39 | 28.30 | 28.73 | 28.73 | 1.20% | 14,552,315 |
| May 13, 2025 | 28.05 | 28.86 | 28.05 | 28.39 | 28.39 | 1.21% | 10,365,258 |
| May 12, 2025 | 28.06 | 28.18 | 27.29 | 28.05 | 28.05 | 1.85% | 7,395,242 |
| May 9, 2025 | 26.78 | 27.73 | 26.76 | 27.54 | 27.54 | 2.84% | 7,795,212 |
| May 8, 2025 | 26.30 | 26.99 | 26.18 | 26.78 | 26.78 | 2.96% | 6,521,684 |
| May 7, 2025 | 26.19 | 26.34 | 25.88 | 26.01 | 26.01 | -0.12% | 4,386,935 |