Skip to main content
GameStop Corp. (GME)
NYSE: GME · Real-Time Price · USD
23.59
-0.29 (-1.21%)
At close: Jun 27, 2025, 4:00 PM
23.65
+0.06 (0.25%)
After-hours: Jun 27, 2025, 7:59 PM EDT

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.9924.2623.4623.5923.59-1.21%11,401,674
Jun 26, 202523.4024.0623.3023.8823.881.40%8,777,965
Jun 25, 202523.3823.6923.0523.5523.551.12%9,840,749
Jun 24, 202523.0323.3322.8523.2923.292.06%11,660,172
Jun 23, 202523.0323.3322.4522.8222.82-2.73%12,120,494
Jun 20, 202523.5223.7323.1323.4623.460.09%19,994,180
Jun 18, 202523.0723.9522.9323.4423.441.96%14,712,148
Jun 17, 202523.0023.7822.7922.9922.99-1.42%24,797,599
Jun 16, 202522.7723.4622.4123.3223.325.33%31,522,657
Jun 13, 202522.1823.1522.1022.1422.14-59,849,893
Jun 12, 202523.5724.3021.5422.1422.14-22.45%172,324,520
Jun 11, 202529.0229.4128.4228.5528.55-5.31%18,039,170
Jun 10, 202530.5430.6029.6630.1530.15-0.63%11,974,428
Jun 9, 202529.9230.4929.4530.3430.342.57%5,836,161
Jun 6, 202529.6830.0029.5229.5829.580.44%4,379,288
Jun 5, 202529.8130.6129.2329.4529.45-1.67%6,356,776
Jun 4, 202529.9030.9729.3429.9529.95-0.50%7,313,977
Jun 3, 202530.8131.0530.0230.1030.10-1.76%6,086,532
Jun 2, 202529.8730.8829.7330.6430.642.82%7,430,729
May 30, 202529.2030.4929.1929.8029.800.78%10,227,796
May 29, 202531.1731.3529.3229.5729.57-5.25%15,887,926
May 28, 202535.7935.8130.7331.2131.21-10.85%45,300,350
May 27, 202533.9735.7433.6335.0135.015.99%33,217,805
May 23, 202530.6033.2130.5533.0333.037.03%30,477,595
May 22, 202528.5531.0028.4930.8630.8610.02%21,451,030
May 21, 202528.4029.1928.0228.0528.05-1.61%8,762,022
May 20, 202527.8928.7827.8528.5128.512.22%4,795,105
May 19, 202527.7528.2027.6927.8927.89-1.97%4,223,534
May 16, 202528.6129.0628.3028.4528.45-0.63%6,504,447
May 15, 202528.5828.6427.4228.6328.63-0.35%9,364,353
May 14, 202528.4829.3928.3028.7328.731.20%14,552,315
May 13, 202528.0528.8628.0528.3928.391.21%10,365,258
May 12, 202528.0628.1827.2928.0528.051.85%7,395,242
May 9, 202526.7827.7326.7627.5427.542.84%7,795,212
May 8, 202526.3026.9926.1826.7826.782.96%6,521,684
May 7, 202526.1926.3425.8826.0126.01-0.12%4,386,935
May 6, 202526.4426.5025.6726.0426.04-2.11%5,883,843
May 5, 202527.3327.4126.3526.6026.60-3.20%7,132,359
May 2, 202527.7027.9227.1527.4827.480.18%5,579,861
May 1, 202527.9828.3527.4227.4327.43-1.54%5,693,525
Apr 30, 202526.9027.9326.7927.8627.862.20%6,578,094
Apr 29, 202527.4527.9427.2627.2627.26-1.20%5,497,551
Apr 28, 202527.4027.5926.9827.5927.590.47%6,819,305
Apr 25, 202527.1327.8027.1327.4627.461.40%5,853,359
Apr 24, 202527.1027.5826.8427.0827.08-0.15%6,212,122
Apr 23, 202528.2028.2526.9627.1227.12-2.45%8,862,655
Apr 22, 202526.9927.9426.8827.8027.803.85%11,065,946
Apr 21, 202526.7127.0425.7926.7726.77-0.04%7,689,967
Apr 17, 202526.2127.1926.1726.7826.782.02%7,434,838
Apr 16, 202526.4526.6625.7226.2526.25-1.69%6,292,788