GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	21.48	21.54	21.21	21.35	21.35	-1.16%	3,683,579
Jul 22, 2026	21.80	21.88	21.54	21.60	21.60	-0.87%	3,171,218
Jul 21, 2026	21.78	21.90	21.58	21.79	21.79	0.14%	2,916,158
Jul 20, 2026	21.89	21.98	21.67	21.76	21.76	-0.59%	3,923,265
Jul 17, 2026	21.86	22.07	21.67	21.89	21.89	-0.14%	2,624,234
Jul 16, 2026	22.30	22.51	21.86	21.92	21.92	-1.53%	3,517,633
Jul 15, 2026	22.49	22.62	22.16	22.26	22.26	-0.76%	2,560,795
Jul 14, 2026	22.05	22.53	22.05	22.43	22.43	1.82%	2,782,902
Jul 13, 2026	21.75	22.35	21.73	22.03	22.03	1.61%	2,917,353
Jul 10, 2026	21.94	22.02	21.66	21.68	21.68	-1.23%	1,846,396
Jul 9, 2026	21.70	21.99	21.53	21.95	21.95	1.15%	2,625,134
Jul 8, 2026	22.00	22.11	21.63	21.70	21.70	-2.25%	3,680,657
Jul 7, 2026	22.79	22.89	21.95	22.20	22.20	-2.46%	4,749,559
Jul 6, 2026	22.60	22.89	22.33	22.76	22.76	-0.26%	4,089,836
Jul 2, 2026	22.75	23.11	22.60	22.82	22.82	0.80%	4,610,975