Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.08
-0.29 (-1.30%)
At close: May 13, 2026, 4:00 PM EDT
22.17
+0.09 (0.41%)
Pre-market: May 14, 2026, 5:41 AM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.3322.4821.9822.0822.08-1.30%7,292,550
May 12, 202622.8023.1922.3322.3722.37-3.45%11,815,574
May 11, 202624.2024.3723.1023.1723.17-4.57%12,072,550
May 8, 202624.1424.4223.8224.2824.281.29%5,882,504
May 7, 202625.1225.2523.7923.9723.97-4.77%8,727,769
May 6, 202624.3025.4423.9625.1725.173.88%11,499,907
May 5, 202623.2124.7322.8524.2324.231.64%17,834,496
May 4, 202625.1126.1523.6723.8423.84-10.14%39,268,158
May 1, 202624.8526.8824.8526.5326.536.33%15,301,357
Apr 30, 202624.3625.0824.2124.9524.951.75%4,443,264
Apr 29, 202624.9925.0424.0024.5224.52-2.27%6,982,749
Apr 28, 202625.3125.4224.8025.0925.09-1.26%4,275,306
Apr 27, 202625.0025.6324.9225.4125.411.84%6,238,288
Apr 24, 202625.2125.2524.7324.9524.95-0.24%5,035,414
Apr 23, 202625.8426.0224.7325.0125.01-2.53%8,502,956
Apr 22, 202624.7125.7424.7025.6625.664.91%8,886,967
Apr 21, 202625.0525.3324.4324.4624.46-1.85%6,445,486
Apr 20, 202624.1725.0524.0824.9224.921.51%5,771,247
Apr 17, 202625.1925.3424.3724.5524.55-2.50%8,082,192
Apr 16, 202624.9125.4924.5425.1825.181.57%10,641,379
Apr 15, 202624.1524.8524.0324.7924.793.16%10,175,525
Apr 14, 202623.4524.3023.4324.0324.032.69%10,437,891
Apr 13, 202623.0023.4322.7323.4023.400.78%5,491,753
Apr 10, 202622.9523.2522.5123.2223.221.53%5,809,250
Apr 9, 202622.9023.3522.8322.8722.87-0.17%3,078,759
Apr 8, 202623.7023.7622.8922.9122.91-2.22%6,721,522
Apr 7, 202623.0823.5422.6823.4323.431.52%10,569,612
Apr 6, 202623.3123.6223.0823.0823.08-1.20%3,622,827
Apr 2, 202622.5823.4322.5723.3623.362.64%3,814,818
Apr 1, 202623.2923.3522.7222.7622.76-1.22%4,395,336
Mar 31, 202622.4023.1022.3823.0423.043.46%8,397,137
Mar 30, 202622.3522.6322.0622.2722.270.77%6,616,081
Mar 27, 202622.6622.7922.0322.1022.10-2.04%4,998,196
Mar 26, 202622.9123.2222.4522.5622.56-2.25%6,867,975
Mar 25, 202622.7823.5022.4623.0823.081.18%7,808,778
Mar 24, 202622.7623.1022.4522.8122.81-0.96%7,183,804
Mar 23, 202622.7023.1522.5623.0323.032.04%5,195,899
Mar 20, 202623.1023.1822.3622.5722.57-2.84%6,849,952
Mar 19, 202622.9523.3522.7223.2323.23-0.56%5,130,039
Mar 18, 202623.5223.6523.2923.3623.36-0.97%2,980,451
Mar 17, 202623.3023.8023.2823.5923.591.33%3,060,148
Mar 16, 202623.6723.8223.2623.2823.28-1.06%6,122,974
Mar 13, 202624.3024.7423.5023.5323.53-3.68%6,321,881
Mar 12, 202624.4024.6424.1124.4324.43-0.12%5,179,589
Mar 11, 202624.2924.6823.9624.4624.460.37%5,117,405
Mar 10, 202624.5225.0024.3324.3724.37-1.73%5,130,132
Mar 9, 202624.0024.9723.9324.8024.801.76%7,126,200
Mar 6, 202623.7324.3923.6224.3724.372.05%5,685,775
Mar 5, 202623.8024.2323.5323.8823.880.04%5,270,765
Mar 4, 202623.9524.2023.7723.8723.870.21%3,378,836