GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	29.92	30.05	29.45	29.83	-	0.85%	3,059,859
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
May 6, 2025	26.44	26.50	25.67	26.04	26.04	-2.11%	5,883,843
May 5, 2025	27.33	27.41	26.35	26.60	26.60	-3.20%	7,132,359
May 2, 2025	27.70	27.92	27.15	27.48	27.48	0.18%	5,579,861
May 1, 2025	27.98	28.35	27.42	27.43	27.43	-1.54%	5,693,525
Apr 30, 2025	26.90	27.93	26.79	27.86	27.86	2.20%	6,578,094
Apr 29, 2025	27.45	27.94	27.26	27.26	27.26	-1.20%	5,497,551
Apr 28, 2025	27.40	27.59	26.98	27.59	27.59	0.47%	6,819,305
Apr 25, 2025	27.13	27.80	27.13	27.46	27.46	1.40%	5,853,359
Apr 24, 2025	27.10	27.58	26.84	27.08	27.08	-0.15%	6,212,122
Apr 23, 2025	28.20	28.25	26.96	27.12	27.12	-2.45%	8,862,655
Apr 22, 2025	26.99	27.94	26.88	27.80	27.80	3.85%	11,065,946
Apr 21, 2025	26.71	27.04	25.79	26.77	26.77	-0.04%	7,689,967
Apr 17, 2025	26.21	27.19	26.17	26.78	26.78	2.02%	7,434,838
Apr 16, 2025	26.45	26.66	25.72	26.25	26.25	-1.69%	6,292,788
Apr 15, 2025	26.88	27.38	26.62	26.70	26.70	-1.04%	6,738,083
Apr 14, 2025	26.66	27.18	25.68	26.98	26.98	2.20%	10,628,362
Apr 11, 2025	25.50	26.44	25.25	26.40	26.40	5.52%	10,984,060
Apr 10, 2025	25.00	26.20	24.41	25.02	25.02	-1.50%	11,545,364
Apr 9, 2025	23.03	25.46	23.03	25.40	25.40	8.59%	17,695,938
Apr 8, 2025	24.82	24.93	22.97	23.39	23.39	-3.71%	12,062,268
Apr 7, 2025	22.60	25.02	22.40	24.29	24.29	3.41%	17,191,901
Apr 4, 2025	21.42	23.85	20.78	23.49	23.49	11.33%	20,608,194
Apr 3, 2025	21.60	21.78	21.08	21.10	21.10	-7.01%	11,141,888
Apr 2, 2025	22.49	23.02	22.25	22.69	22.69	0.35%	10,965,121
Apr 1, 2025	22.76	23.25	21.95	22.61	22.61	1.30%	14,435,333
Mar 31, 2025	21.40	22.63	20.73	22.32	22.32	2.72%	16,147,925
Mar 28, 2025	21.89	22.79	21.70	21.73	21.73	-1.63%	44,771,676