GameStop Corp. Class A GME
NYSE · United States · Retail Trade
$24.22-0.43 (-1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.32 | -1.36% | $24.41 | $24.67 | $24.20 | 4.32M |
| 2026-09-30 | $24.65 | +3.75% | $24.47 | $24.88 | $24.17 | 13.57M |
| 2026-09-29 | $23.76 | -0.83% | $24.00 | $24.07 | $23.30 | 8.23M |
| 2026-09-28 | $23.96 | +2.44% | $23.26 | $24.18 | $23.22 | 9.55M |
| 2026-09-25 | $23.39 | -6.51% | $24.96 | $24.96 | $23.06 | 13.24M |
| 2026-09-24 | $25.02 | +3.39% | $23.93 | $25.25 | $23.72 | 12.20M |
| 2026-09-23 | $24.20 | +0.71% | $23.94 | $24.70 | $23.86 | 11.85M |
| 2026-09-22 | $24.03 | +5.58% | $23.50 | $24.33 | $23.29 | 15.09M |
| 2026-09-21 | $22.76 | +0.53% | $22.78 | $23.11 | $22.52 | 9.78M |
| 2026-09-18 | $22.64 | -0.57% | $22.90 | $22.95 | $22.34 | 9.60M |
| 2026-09-17 | $22.77 | +3.59% | $22.12 | $22.81 | $21.92 | 9.00M |
| 2026-09-16 | $21.98 | +2.52% | $21.48 | $22.06 | $21.39 | 5.86M |
| 2026-09-15 | $21.44 | -0.83% | $21.51 | $21.57 | $21.13 | 4.90M |
| 2026-09-14 | $21.62 | +2.22% | $21.00 | $21.94 | $20.73 | 7.80M |
| 2026-09-11 | $21.15 | +3.73% | $21.04 | $21.36 | $20.84 | 9.89M |
| 2026-09-10 | $20.39 | +2.51% | $19.88 | $20.52 | $19.60 | 11.58M |
| 2026-09-09 | $19.89 | +5.29% | $19.10 | $20.24 | $18.97 | 15.59M |
| 2026-09-08 | $18.89 | -1.41% | $19.35 | $19.50 | $18.72 | 10.42M |
| 2026-09-04 | $19.16 | -0.36% | $19.33 | $19.50 | $19.04 | 7.15M |
| 2026-09-03 | $19.23 | +1.37% | $19.00 | $19.39 | $18.99 | 7.23M |
| 2026-09-02 | $18.97 | +0.85% | $18.83 | $19.05 | $18.75 | 4.76M |
| 2026-09-01 | $18.81 | +2.34% | $18.25 | $18.88 | $18.20 | 11.75M |
| 2026-08-31 | $18.38 | +2.85% | $18.75 | $18.92 | $18.21 | 10.95M |
| 2026-08-28 | $17.87 | -2.08% | $18.30 | $18.33 | $17.85 | 4.53M |
| 2026-08-27 | $18.25 | +1.56% | $17.99 | $18.33 | $17.80 | 7.30M |
| 2026-08-26 | $17.97 | -0.66% | $18.02 | $18.09 | $17.85 | 4.59M |
| 2026-08-25 | $18.09 | +0.28% | $18.00 | $18.10 | $17.85 | 5.58M |
| 2026-08-24 | $18.04 | -0.93% | $18.30 | $18.35 | $17.93 | 5.02M |
| 2026-08-21 | $18.21 | +0.94% | $18.15 | $18.25 | $18.01 | 5.33M |
| 2026-08-20 | $18.04 | +0.06% | $18.01 | $18.10 | $17.79 | 4.94M |
| 2026-08-19 | $18.03 | +0.45% | $18.08 | $18.23 | $17.92 | 4.89M |
| 2026-08-18 | $17.95 | -2.45% | $18.38 | $18.38 | $17.92 | 5.65M |
| 2026-08-17 | $18.40 | -1.39% | $18.61 | $18.61 | $18.32 | 5.73M |
| 2026-08-14 | $18.66 | +0.48% | $18.65 | $18.79 | $18.44 | 4.23M |
| 2026-08-13 | $18.57 | +0.16% | $18.53 | $18.74 | $18.33 | 5.37M |
| 2026-08-12 | $18.54 | -1.49% | $18.82 | $18.82 | $18.43 | 5.16M |
| 2026-08-11 | $18.82 | +0.16% | $18.75 | $18.90 | $18.58 | 5.31M |
| 2026-08-10 | $18.79 | -1.93% | $19.60 | $19.61 | $18.75 | 8.61M |
| 2026-08-07 | $19.16 | -0.36% | $19.21 | $19.26 | $19.03 | 4.77M |
| 2026-08-06 | $19.23 | +1.16% | $18.99 | $19.40 | $18.63 | 7.35M |
| 2026-08-05 | $19.01 | -1.04% | $19.28 | $19.35 | $18.93 | 8.36M |
| 2026-08-04 | $19.21 | +0.79% | $19.02 | $19.30 | $18.69 | 10.84M |
| 2026-08-03 | $19.06 | -12.25% | $20.46 | $20.50 | $18.55 | 41.71M |
| 2026-07-31 | $21.72 | -0.73% | $21.85 | $21.99 | $21.66 | 2.51M |
| 2026-07-30 | $21.88 | +0.18% | $21.76 | $21.93 | $21.61 | 2.35M |
| 2026-07-29 | $21.84 | -1.44% | $22.17 | $22.18 | $21.78 | 2.64M |
| 2026-07-28 | $22.16 | +2.97% | $21.55 | $22.26 | $21.54 | 3.96M |
| 2026-07-27 | $21.52 | +1.65% | $21.28 | $21.56 | $21.27 | 3.90M |
| 2026-07-24 | $21.17 | -0.84% | $21.36 | $21.50 | $21.13 | 2.58M |
| 2026-07-23 | $21.35 | -1.16% | $21.48 | $21.54 | $21.21 | 3.68M |
| 2026-07-22 | $21.60 | -0.87% | $21.80 | $21.88 | $21.54 | 3.17M |
| 2026-07-21 | $21.79 | +0.14% | $21.78 | $21.90 | $21.58 | 2.92M |
| 2026-07-20 | $21.76 | -0.59% | $21.89 | $21.98 | $21.67 | 3.92M |
| 2026-07-17 | $21.89 | -0.14% | $21.86 | $22.07 | $21.67 | 2.62M |
| 2026-07-16 | $21.92 | -1.53% | $22.30 | $22.51 | $21.86 | 3.52M |
| 2026-07-15 | $22.26 | -0.76% | $22.49 | $22.62 | $22.16 | 2.56M |
| 2026-07-14 | $22.43 | +1.82% | $22.05 | $22.53 | $22.05 | 2.78M |
| 2026-07-13 | $22.03 | +1.61% | $21.75 | $22.35 | $21.73 | 2.92M |
| 2026-07-10 | $21.68 | -1.23% | $21.94 | $22.02 | $21.66 | 1.85M |
| 2026-07-09 | $21.95 | +1.15% | $21.70 | $21.99 | $21.53 | 2.63M |
| 2026-07-08 | $21.70 | -2.25% | $22.00 | $22.11 | $21.63 | 3.68M |
| 2026-07-07 | $22.20 | -2.46% | $22.79 | $22.89 | $21.95 | 4.75M |
| 2026-07-06 | $22.76 | -0.26% | $22.60 | $22.89 | $22.33 | 4.09M |
| 2026-07-02 | $22.82 | +0.80% | $22.75 | $23.11 | $22.60 | 4.57M |
| 2026-07-01 | $22.64 | +2.54% | $21.95 | $22.75 | $21.91 | 4.48M |
| 2026-06-30 | $22.08 | +0.23% | $21.85 | $22.18 | $21.70 | 4.36M |
| 2026-06-29 | $22.03 | +1.24% | $22.05 | $22.15 | $21.88 | 4.06M |
| 2026-06-26 | $21.76 | +3.57% | $20.94 | $21.85 | $20.94 | 5.70M |
| 2026-06-25 | $21.01 | -2.01% | $21.36 | $21.41 | $20.93 | 3.82M |
| 2026-06-24 | $21.44 | +1.71% | $21.18 | $21.65 | $21.17 | 3.35M |
| 2026-06-23 | $21.08 | -0.28% | $21.00 | $21.49 | $20.93 | 4.00M |
| 2026-06-22 | $21.14 | -1.77% | $21.28 | $21.61 | $21.11 | 6.37M |
| 2026-06-18 | $21.52 | +0.05% | $21.45 | $21.67 | $21.35 | 9.22M |
| 2026-06-17 | $21.51 | +0.23% | $21.44 | $21.93 | $21.23 | 4.68M |
| 2026-06-16 | $21.46 | -1.29% | $21.64 | $21.70 | $21.13 | 6.38M |
| 2026-06-15 | $21.74 | -0.14% | $21.70 | $22.03 | $21.65 | 4.76M |
| 2026-06-12 | $21.77 | -1.85% | $22.06 | $22.16 | $21.50 | 5.33M |
| 2026-06-11 | $22.18 | -1.07% | $22.39 | $22.44 | $21.94 | 6.01M |
| 2026-06-10 | $22.42 | +0.63% | $22.02 | $22.65 | $21.90 | 4.43M |
| 2026-06-09 | $22.28 | +0.09% | $22.28 | $22.46 | $21.92 | 5.69M |
| 2026-06-08 | $22.26 | +2.11% | $21.77 | $22.27 | $21.65 | 5.12M |
| 2026-06-05 | $21.80 | -2.11% | $22.26 | $22.35 | $21.33 | 6.43M |
| 2026-06-04 | $22.27 | +0.41% | $22.33 | $23.07 | $22.20 | 6.82M |
| 2026-06-03 | $22.18 | +6.02% | $23.28 | $23.68 | $22.12 | 17.88M |
| 2026-06-02 | $20.92 | -2.06% | $21.14 | $21.24 | $20.89 | 6.03M |
| 2026-06-01 | $21.36 | +0.85% | $21.02 | $21.56 | $20.89 | 6.77M |
| 2026-05-29 | $21.18 | -2.31% | $21.60 | $21.63 | $21.14 | 6.49M |
| 2026-05-28 | $21.68 | 0.00% | $21.65 | $21.99 | $21.64 | 3.21M |
| 2026-05-27 | $21.68 | -1.05% | $21.80 | $21.88 | $21.49 | 4.19M |
| 2026-05-26 | $21.91 | -0.23% | $21.95 | $22.18 | $21.85 | 5.88M |