GameStop Corp. - GME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.56	23.43	23.43	23.81	23.4	4.17M
February 19, 2026	23.77	23.9	23.9	24.09	23.58	3.63M
February 18, 2026	23.25	23.87	23.87	24.04	23.09	5.01M
February 17, 2026	23.55	23.26	23.26	23.82	23.23	4.34M
February 13, 2026	23.61	23.58	23.58	24.09	23.44	5.96M
February 12, 2026	24.21	23.52	23.52	24.37	23.36	6.58M
February 11, 2026	24.81	24.21	24.21	24.83	24.04	4.76M
February 10, 2026	24.51	24.82	24.82	25.21	24.02	5.75M
February 09, 2026	24.89	24.64	24.64	24.97	24.2	5.33M
February 06, 2026	24.8	24.98	24.98	25.4	24.44	10.02M
February 05, 2026	24.75	24.69	24.69	25.5	24.55	10.16M
February 04, 2026	24.48	24.98	24.98	25.16	24.05	9.78M
February 03, 2026	25.16	24.52	24.52	25.3	23.84	15.88M
February 02, 2026	24.38	25.85	25.85	25.93	24.05	24.33M
January 30, 2026	23.29	23.88	23.88	24.01	23.29	15.84M
January 29, 2026	23.5	22.81	22.81	23.6	22.7	7.49M
January 28, 2026	24.23	23.64	23.64	24.25	23.37	8.51M
January 27, 2026	24	24.21	24.21	24.5	23.24	15.86M
January 26, 2026	23.46	24.01	24.01	25.01	22.95	37.43M
January 23, 2026	23.14	22.99	22.99	23.17	22.27	10.13M
January 22, 2026	22.4	23.14	23.14	23.5	22.17	15.25M
January 21, 2026	21.67	21.69	21.69	21.93	21.36	7.8M
January 20, 2026	20.8	21.1	21.1	21.25	20.69	5.88M
January 16, 2026	21.33	21.1	21.1	21.47	21.06	3.73M
January 15, 2026	20.97	21.36	21.36	21.42	20.88	5M
January 14, 2026	21	21.02	21.02	21.08	20.79	4.11M
January 13, 2026	20.99	21.02	21.02	21.21	20.84	4.09M
January 12, 2026	21.08	20.98	20.98	21.31	20.92	3.56M
January 09, 2026	21.28	21.23	21.23	21.73	21.05	5.03M
January 08, 2026	21.2	21.42	21.42	21.44	21.09	4.06M
January 07, 2026	21.65	21.29	21.29	22.02	21.19	10.67M
January 06, 2026	20.7	20.66	20.66	20.91	20.58	3.37M
January 05, 2026	20.65	20.72	20.72	20.83	20.33	7.67M
January 02, 2026	20.26	20.62	20.62	20.87	20.16	4.55M
December 31, 2025	20.45	20.08	20.08	20.49	19.99	6.35M
December 30, 2025	20.53	20.5	20.5	20.7	20.35	4.54M
December 29, 2025	21.04	20.53	20.53	21.29	20.46	6.01M
December 26, 2025	21.5	21.09	21.09	21.5	20.96	3.82M
December 24, 2025	21.23	21.53	21.53	21.57	21.23	1.78M
December 23, 2025	21.66	21.38	21.38	21.68	21.13	4.38M
December 22, 2025	22.52	21.74	21.74	22.78	21.7	6.48M
December 19, 2025	22.58	22.51	22.51	22.64	22.28	7.38M
December 18, 2025	22.96	22.56	22.56	23.1	22.53	4.55M
December 17, 2025	22.29	23.03	23.03	23.17	22.27	6.13M
December 16, 2025	22.09	22.28	22.28	22.35	21.8	3.84M
December 15, 2025	21.36	22.09	22.09	22.58	21.08	8.01M
December 12, 2025	21.89	21.23	21.23	21.97	21.09	5.37M
December 11, 2025	22.02	21.86	21.86	22.18	21.53	4.57M
December 10, 2025	21.57	22.12	22.12	22.47	21.5	11.54M
December 09, 2025	23.25	23.11	23.11	24	23.1	9.16M
December 08, 2025	23.03	23.35	23.35	23.55	23.02	5.32M
December 05, 2025	23	23	23	23.07	22.53	5.69M
December 04, 2025	23.26	22.95	22.95	23.47	22.65	7.2M
December 03, 2025	22.91	23.21	23.21	23.28	22.72	11.06M
December 02, 2025	22.8	22.81	22.81	23.36	22.48	6.26M
December 01, 2025	22.15	22.79	22.79	23.07	22.11	7.9M
November 28, 2025	22.28	22.53	22.53	22.75	22.04	8.79M
November 26, 2025	21.18	21.63	21.63	21.83	21.11	4.61M
November 25, 2025	20.49	21.06	21.06	21.36	20.31	4.78M
November 24, 2025	20.19	20.49	20.49	20.56	20.12	5.58M

GameStop Corp. (GME) NYSE