GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.20	24.70	23.88	24.70	24.70	2.45%	13,005,182
Oct 1, 2026	24.41	24.68	23.99	24.11	24.11	-2.19%	10,593,848
Sep 30, 2026	24.47	24.88	24.17	24.65	24.65	3.75%	13,411,474
Sep 29, 2026	24.00	24.07	23.30	23.76	23.76	-0.83%	7,796,792
Sep 28, 2026	23.26	24.18	23.22	23.96	23.96	2.44%	9,478,854
Sep 25, 2026	24.96	24.96	23.06	23.39	23.39	-6.51%	13,136,598
Sep 24, 2026	23.93	25.25	23.72	25.02	25.02	3.39%	12,075,957
Sep 23, 2026	23.94	24.70	23.86	24.20	24.20	0.71%	11,770,573
Sep 22, 2026	23.50	24.33	23.29	24.03	24.03	5.58%	14,760,441
Sep 21, 2026	22.78	23.11	22.52	22.76	22.76	0.53%	9,042,171
Sep 18, 2026	22.90	22.95	22.34	22.64	22.64	-0.57%	9,246,056
Sep 17, 2026	22.12	22.81	21.92	22.77	22.77	3.59%	8,866,376
Sep 16, 2026	21.48	22.06	21.39	21.98	21.98	2.52%	5,752,008
Sep 15, 2026	21.51	21.57	21.13	21.44	21.44	-0.83%	4,868,724
Sep 14, 2026	21.00	21.94	20.73	21.62	21.62	2.22%	7,727,908
Sep 11, 2026	21.04	21.36	20.84	21.15	21.15	3.73%	9,736,620
Sep 10, 2026	19.88	20.52	19.60	20.39	20.39	2.51%	10,477,870
Sep 9, 2026	19.10	20.24	18.97	19.89	19.89	5.29%	15,341,391
Sep 8, 2026	19.35	19.50	18.72	18.89	18.89	-1.41%	9,889,937
Sep 4, 2026	19.33	19.50	19.04	19.16	19.16	-0.36%	6,341,767
Sep 3, 2026	19.00	19.39	18.99	19.23	19.23	1.37%	7,226,764
Sep 2, 2026	18.83	19.05	18.75	18.97	18.97	0.85%	4,756,035
Sep 1, 2026	18.25	18.88	18.20	18.81	18.81	2.34%	11,751,335
Aug 31, 2026	18.75	18.92	18.21	18.38	18.38	2.85%	10,945,640
Aug 28, 2026	18.30	18.33	17.85	17.87	17.87	-2.08%	4,532,435
Aug 27, 2026	17.99	18.33	17.80	18.25	18.25	1.56%	7,303,055
Aug 26, 2026	18.02	18.09	17.85	17.97	17.97	-0.66%	4,589,262
Aug 25, 2026	18.00	18.10	17.85	18.09	18.09	0.28%	5,582,512
Aug 24, 2026	18.30	18.35	17.93	18.04	18.04	-0.93%	5,015,418
Aug 21, 2026	18.15	18.25	18.01	18.21	18.21	0.94%	5,333,160
Aug 20, 2026	18.01	18.10	17.79	18.04	18.04	0.06%	4,940,300
Aug 19, 2026	18.08	18.23	17.92	18.03	18.03	0.45%	4,887,218
Aug 18, 2026	18.38	18.38	17.92	17.95	17.95	-2.45%	5,645,676
Aug 17, 2026	18.61	18.61	18.32	18.40	18.40	-1.39%	5,731,932
Aug 14, 2026	18.65	18.79	18.44	18.66	18.66	0.48%	4,233,434
Aug 13, 2026	18.53	18.74	18.33	18.57	18.57	0.16%	5,369,755
Aug 12, 2026	18.82	18.82	18.43	18.54	18.54	-1.49%	5,162,108
Aug 11, 2026	18.75	18.90	18.58	18.82	18.82	0.16%	5,306,013
Aug 10, 2026	19.60	19.61	18.75	18.79	18.79	-1.93%	8,613,087
Aug 7, 2026	19.21	19.26	19.03	19.16	19.16	-0.36%	4,766,509
Aug 6, 2026	18.99	19.40	18.63	19.23	19.23	1.16%	7,354,386
Aug 5, 2026	19.28	19.35	18.93	19.01	19.01	-1.04%	8,358,007
Aug 4, 2026	19.02	19.30	18.69	19.21	19.21	0.79%	10,836,644
Aug 3, 2026	20.46	20.50	18.55	19.06	19.06	-12.25%	41,713,226
Jul 31, 2026	21.85	21.99	21.66	21.72	21.72	-0.73%	2,509,275
Jul 30, 2026	21.76	21.93	21.61	21.88	21.88	0.18%	2,360,166
Jul 29, 2026	22.17	22.18	21.78	21.84	21.84	-1.44%	2,646,616
Jul 28, 2026	21.55	22.26	21.54	22.16	22.16	2.97%	3,964,863
Jul 27, 2026	21.28	21.56	21.27	21.52	21.52	1.65%	3,907,846
Jul 24, 2026	21.36	21.50	21.13	21.17	21.17	-0.84%	2,575,289