GameStop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.15	18.25	18.01	18.21	18.21	0.94%	5,265,264
Aug 20, 2026	18.01	18.10	17.79	18.04	18.04	0.06%	4,854,542
Aug 19, 2026	18.08	18.23	17.92	18.03	18.03	0.45%	4,834,102
Aug 18, 2026	18.38	18.38	17.92	17.95	17.95	-2.45%	5,571,744
Aug 17, 2026	18.61	18.61	18.32	18.40	18.40	-1.39%	5,696,232
Aug 14, 2026	18.65	18.79	18.44	18.66	18.66	0.48%	4,207,843
Aug 13, 2026	18.53	18.74	18.33	18.57	18.57	0.16%	5,251,140
Aug 12, 2026	18.82	18.82	18.43	18.54	18.54	-1.49%	5,030,722
Aug 11, 2026	18.75	18.90	18.58	18.82	18.82	0.16%	5,237,951
Aug 10, 2026	19.60	19.61	18.75	18.79	18.79	-1.93%	8,484,215
Aug 7, 2026	19.21	19.26	19.03	19.16	19.16	-0.36%	4,735,012
Aug 6, 2026	18.99	19.40	18.63	19.23	19.23	1.16%	6,645,525
Aug 5, 2026	19.28	19.35	18.93	19.01	19.01	-1.04%	7,706,068
Aug 4, 2026	19.02	19.30	18.69	19.21	19.21	0.79%	10,773,168
Aug 3, 2026	20.46	20.50	18.55	19.06	19.06	-12.25%	41,481,640
Jul 31, 2026	21.85	21.99	21.66	21.72	21.72	-0.73%	2,483,713
Jul 30, 2026	21.76	21.93	21.61	21.88	21.88	0.18%	2,325,699
Jul 29, 2026	22.17	22.18	21.78	21.84	21.84	-1.44%	2,613,406
Jul 28, 2026	21.55	22.26	21.54	22.16	22.16	2.97%	3,915,565
Jul 27, 2026	21.28	21.56	21.27	21.52	21.52	1.65%	3,882,383
Jul 24, 2026	21.36	21.50	21.13	21.17	21.17	-0.84%	2,542,331
Jul 23, 2026	21.48	21.54	21.21	21.35	21.35	-1.16%	3,654,700
Jul 22, 2026	21.80	21.88	21.54	21.60	21.60	-0.87%	3,127,193
Jul 21, 2026	21.78	21.90	21.58	21.79	21.79	0.14%	2,823,657
Jul 20, 2026	21.89	21.98	21.67	21.76	21.76	-0.59%	3,888,564
Jul 17, 2026	21.86	22.07	21.67	21.89	21.89	-0.14%	2,581,339
Jul 16, 2026	22.30	22.51	21.86	21.92	21.92	-1.53%	3,450,924
Jul 15, 2026	22.49	22.62	22.16	22.26	22.26	-0.76%	2,522,208
Jul 14, 2026	22.05	22.53	22.05	22.43	22.43	1.82%	2,759,066
Jul 13, 2026	21.75	22.35	21.73	22.03	22.03	1.61%	2,841,048
Jul 10, 2026	21.94	22.02	21.66	21.68	21.68	-1.23%	1,816,875
Jul 9, 2026	21.70	21.99	21.53	21.95	21.95	1.15%	2,608,369
Jul 8, 2026	22.00	22.11	21.63	21.70	21.70	-2.25%	3,604,398
Jul 7, 2026	22.79	22.89	21.95	22.20	22.20	-2.46%	4,713,645
Jul 6, 2026	22.60	22.89	22.33	22.76	22.76	-0.26%	3,629,426
Jul 2, 2026	22.75	23.11	22.60	22.82	22.82	0.80%	4,559,372
Jul 1, 2026	21.95	22.75	21.91	22.64	22.64	2.54%	4,392,693
Jun 30, 2026	21.85	22.18	21.70	22.08	22.08	0.23%	4,244,694
Jun 29, 2026	22.05	22.15	21.88	22.03	22.03	1.24%	4,017,305
Jun 26, 2026	20.94	21.85	20.94	21.76	21.76	3.57%	5,156,687
Jun 25, 2026	21.36	21.41	20.93	21.01	21.01	-2.01%	3,794,102
Jun 24, 2026	21.18	21.65	21.17	21.44	21.44	1.71%	3,292,613
Jun 23, 2026	21.00	21.49	20.93	21.08	21.08	-0.28%	3,849,560
Jun 22, 2026	21.28	21.61	21.11	21.14	21.14	-1.77%	6,316,560
Jun 18, 2026	21.45	21.67	21.35	21.52	21.52	0.05%	9,015,305
Jun 17, 2026	21.44	21.93	21.23	21.51	21.51	0.23%	4,527,828
Jun 16, 2026	21.64	21.70	21.13	21.46	21.46	-1.29%	6,294,712
Jun 15, 2026	21.70	22.03	21.65	21.74	21.74	-0.14%	4,707,948
Jun 12, 2026	22.06	22.16	21.50	21.77	21.77	-1.85%	5,249,065
Jun 11, 2026	22.39	22.44	21.94	22.18	22.18	-1.07%	5,927,261