Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
23.90
+0.03 (0.13%)
At close: Feb 19, 2026, 4:00 PM EST
23.91
+0.01 (0.04%)
Pre-market: Feb 20, 2026, 6:32 AM EST

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202623.7724.0923.5823.9023.900.13%3,577,703
Feb 18, 202623.2524.0423.0923.8723.872.62%4,956,328
Feb 17, 202623.5523.8223.2323.2623.26-1.32%4,296,780
Feb 13, 202623.6124.0923.4423.5723.570.21%6,292,270
Feb 12, 202624.2124.3723.3623.5223.52-2.85%6,579,379
Feb 11, 202624.8124.8324.0424.2124.21-2.46%4,715,135
Feb 10, 202624.5125.2124.0224.8224.820.73%5,754,067
Feb 9, 202624.8924.9724.2024.6424.64-1.36%5,290,288
Feb 6, 202624.8025.4024.4424.9824.981.17%9,910,937
Feb 5, 202624.7525.5024.5524.6924.69-1.16%9,640,538
Feb 4, 202624.4825.1624.0524.9824.981.88%9,680,912
Feb 3, 202625.1625.3023.8424.5224.52-5.15%15,709,476
Feb 2, 202624.3825.9324.0525.8525.858.25%24,310,054
Jan 30, 202623.2924.0123.2923.8823.884.69%15,762,533
Jan 29, 202623.5023.6022.7022.8122.81-3.51%7,411,158
Jan 28, 202624.2324.2523.3723.6423.64-2.35%8,390,711
Jan 27, 202624.0024.5023.2424.2124.210.83%16,502,486
Jan 26, 202623.4625.0122.9524.0124.014.44%36,700,935
Jan 23, 202623.1423.1722.2722.9922.99-0.65%9,991,260
Jan 22, 202622.4023.5022.1723.1423.146.69%15,259,759
Jan 21, 202621.6721.9321.3621.6921.692.80%7,465,357
Jan 20, 202620.8021.2520.6921.1021.10-5,875,787
Jan 16, 202621.3321.4721.0621.1021.10-1.22%3,689,813
Jan 15, 202620.9721.4220.8821.3621.361.62%4,950,337
Jan 14, 202621.0021.0820.7921.0221.02-4,045,018
Jan 13, 202620.9921.2120.8421.0221.020.19%4,091,548
Jan 12, 202621.0821.3120.9220.9820.98-1.18%3,458,199
Jan 9, 202621.2821.7321.0521.2321.23-0.89%4,980,145
Jan 8, 202621.2021.4421.0921.4221.420.61%4,063,079
Jan 7, 202621.6522.0221.1921.2921.293.05%10,647,433
Jan 6, 202620.6320.9120.5720.6620.66-0.29%3,366,215
Jan 5, 202620.6520.8320.3320.7220.720.48%7,203,564
Jan 2, 202620.2620.8720.1620.6220.622.69%4,516,371
Dec 31, 202520.4520.4919.9920.0820.08-2.05%6,354,351
Dec 30, 202520.5320.7020.3520.5020.50-0.15%4,529,829
Dec 29, 202521.0421.2920.4620.5320.53-2.66%5,902,673
Dec 26, 202521.5021.5020.9621.0921.09-2.04%3,759,925
Dec 24, 202521.2321.5721.2321.5321.530.70%1,770,038
Dec 23, 202521.6621.6821.1321.3821.38-1.66%4,346,853
Dec 22, 202522.5222.7821.7021.7421.74-3.42%6,432,023
Dec 19, 202522.5822.6422.2822.5122.51-0.22%6,314,371
Dec 18, 202522.9623.1022.5322.5622.56-2.04%4,569,723
Dec 17, 202522.2923.1722.2723.0323.033.37%6,061,207
Dec 16, 202522.1622.3421.8022.2822.280.86%3,828,776
Dec 15, 202521.3622.5821.0822.0922.094.05%7,970,300
Dec 12, 202521.8921.9721.0921.2321.23-2.88%5,307,003
Dec 11, 202522.0222.1821.5321.8621.86-1.18%4,574,683
Dec 10, 202521.5722.4721.5022.1222.12-4.28%11,493,505
Dec 9, 202523.2524.0023.1023.1123.11-1.03%6,417,481
Dec 8, 202523.0323.5523.0223.3523.351.52%5,258,965