Skip to main content
logo
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
22.55
+1.63 (7.79%)
Jun 3, 2026, 10:50 AM EDT - Market open

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.2823.3423.2822.52-7.65%5,329,721
Jun 2, 202621.1421.2420.8920.9220.92-2.06%3,710,727
Jun 1, 202621.0221.5620.8921.3621.360.85%6,701,691
May 29, 202621.6021.6321.1421.1821.18-2.31%6,204,089
May 28, 202621.6521.9921.6421.6821.68-3,164,241
May 27, 202621.8021.8821.4921.6821.68-1.05%4,178,143
May 26, 202621.9522.1821.8521.9121.91-0.23%5,843,611
May 22, 202622.4022.5821.8021.9621.96-2.36%5,193,836
May 21, 202622.4422.6222.2122.4922.49-0.27%3,082,662
May 20, 202622.0522.7321.9022.5522.552.04%6,306,178
May 19, 202621.8822.1921.6022.1022.100.87%4,370,463
May 18, 202621.6222.0921.4221.9121.911.48%4,798,882
May 15, 202621.5422.0121.4621.5921.59-0.09%5,346,608
May 14, 202622.0822.3521.6121.6121.61-2.13%5,663,144
May 13, 202622.3322.4821.9822.0822.08-1.30%7,356,934
May 12, 202622.8023.1922.3322.3722.37-3.45%11,936,650
May 11, 202624.2024.3723.1023.1723.17-4.57%17,915,543
May 8, 202624.1424.4223.8224.2824.281.29%5,957,749
May 7, 202625.1225.2523.7923.9723.97-4.77%8,794,029
May 6, 202624.3025.4423.9625.1725.173.88%11,606,478
May 5, 202623.2124.7322.8524.2324.231.64%17,979,584
May 4, 202625.1126.1523.6723.8423.84-10.14%40,178,574
May 1, 202624.8526.8824.8526.5326.536.33%20,284,936
Apr 30, 202624.3625.0824.2124.9524.951.75%4,492,523
Apr 29, 202624.9925.0424.0024.5224.52-2.27%7,071,464
Apr 28, 202625.3125.4224.8025.0925.09-1.26%4,326,845
Apr 27, 202625.0025.6324.9225.4125.411.84%6,260,405
Apr 24, 202625.2125.2524.7324.9524.95-0.24%5,148,859
Apr 23, 202625.8426.0224.7325.0125.01-2.53%8,576,900
Apr 22, 202624.7125.7424.7025.6625.664.91%9,643,688
Apr 21, 202625.0525.3324.4324.4624.46-1.85%6,472,841
Apr 20, 202624.1725.0524.0824.9224.921.51%6,199,668
Apr 17, 202625.1925.3424.3724.5524.55-2.50%8,161,048
Apr 16, 202624.9125.4924.5425.1825.181.57%10,701,104
Apr 15, 202624.1524.8524.0324.7924.793.16%11,695,360
Apr 14, 202623.4524.3023.4324.0324.032.69%10,482,680
Apr 13, 202623.0023.4322.7323.4023.400.78%5,516,061
Apr 10, 202622.9523.2522.5123.2223.221.53%5,856,407
Apr 9, 202622.9023.3522.8322.8722.87-0.17%3,163,769
Apr 8, 202623.7023.7622.8922.9122.91-2.22%6,788,641
Apr 7, 202623.0823.5422.6823.4323.431.52%10,668,306
Apr 6, 202623.3123.6223.0823.0823.08-1.20%3,660,083
Apr 2, 202622.5823.4322.5723.3623.362.64%3,855,173
Apr 1, 202623.2923.3522.7222.7622.76-1.22%4,417,720
Mar 31, 202622.4023.1022.3823.0423.043.46%8,431,059
Mar 30, 202622.3522.6322.0622.2722.270.77%6,651,600
Mar 27, 202622.6622.7922.0322.1022.10-2.04%5,068,847
Mar 26, 202622.9123.2222.4522.5622.56-2.25%6,905,942
Mar 25, 202622.7823.5022.4623.0823.081.18%7,850,125
Mar 24, 202622.7623.1022.4522.8122.81-0.96%8,085,909