GameStop Corp. - GME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.36	25.38	25.38	26.99	25.16	11.49M
October 02, 2025	28	27.22	27.22	28.1	26.72	14.53M
October 01, 2025	27.25	27.69	27.69	27.79	27.18	8.06M
September 30, 2025	27.21	27.28	27.28	27.34	26.8	5.39M
September 29, 2025	27.2	27.21	27.21	27.21	26.79	7.98M
September 26, 2025	25.53	26.42	26.42	26.8	25.44	7.97M
September 25, 2025	25.93	25.27	25.27	26.34	25.27	8.16M
September 24, 2025	26.83	26.25	26.25	27.05	26.22	5.51M
September 23, 2025	26.91	26.8	26.8	27.24	26.59	7M
September 22, 2025	26	26.78	26.78	27.34	25.97	11.26M
September 19, 2025	25.83	26.08	26.08	26.39	25.79	9.54M
September 18, 2025	26.21	25.88	25.88	26.42	25.84	7.78M
September 17, 2025	26.35	26.1	26.1	26.47	25.58	7.4M
September 16, 2025	25.69	26.34	26.34	26.42	25.61	9.83M
September 15, 2025	25	25.53	25.53	25.81	24.99	9.6M
September 12, 2025	24.89	24.93	24.93	25.14	24.75	9.32M
September 11, 2025	24	24.85	24.85	24.85	23.89	12.34M
September 10, 2025	25.21	24.37	24.37	25.43	24.04	45.96M
September 09, 2025	23.1	23.59	23.59	23.63	22.94	15.12M
September 08, 2025	22.66	23.22	23.22	23.47	22.56	10.15M
September 05, 2025	22.56	22.61	22.61	22.79	22.28	9.14M
September 04, 2025	22.76	22.37	22.37	22.85	22.37	5.53M
September 03, 2025	23.51	22.88	22.88	23.73	22.69	9.72M
September 02, 2025	22.36	23.4	23.4	23.4	22.18	8.5M
August 29, 2025	22.72	22.41	22.41	22.82	22.41	5.37M
August 28, 2025	22.56	22.79	22.79	22.9	22.37	6M
August 27, 2025	22.46	22.5	22.5	22.58	22.27	6.83M
August 26, 2025	22.67	22.3	22.3	22.8	22.27	7.87M
August 25, 2025	22.86	22.68	22.68	22.9	22.56	3.8M
August 22, 2025	22.65	22.89	22.89	23.03	22.62	5.27M
August 21, 2025	22.6	22.56	22.56	22.62	22.38	3.62M
August 20, 2025	22.72	22.65	22.65	22.77	22.37	3.88M
August 19, 2025	23.1	22.82	22.82	23.18	22.7	5.53M
August 18, 2025	22.94	23.11	23.11	23.17	22.9	5.11M
August 15, 2025	22.94	22.94	22.94	23.02	22.67	4.97M
August 14, 2025	22.84	22.89	22.89	22.91	22.57	4.48M
August 13, 2025	22.95	23.02	23.02	23.21	22.81	5.35M
August 12, 2025	22.5	22.93	22.93	22.95	22.47	4.89M
August 11, 2025	22.29	22.41	22.41	22.81	22.29	5.21M
August 08, 2025	22.63	22.27	22.27	22.83	22.22	4.83M
August 07, 2025	22.8	22.65	22.65	23.13	22.49	4.42M
August 06, 2025	22.82	22.81	22.81	22.86	22.42	4.7M
August 05, 2025	22.5	22.81	22.81	23.05	22.46	4.83M
August 04, 2025	22.25	22.63	22.63	22.67	22.07	5.06M
August 01, 2025	22.32	22.1	22.1	22.61	21.92	7.88M
July 31, 2025	22.35	22.45	22.45	23.34	22.3	13.53M
July 30, 2025	22.59	22.45	22.45	22.79	22.27	7.89M
July 29, 2025	23.01	22.55	22.55	23.04	22.53	6.08M
July 28, 2025	23.35	22.98	22.98	23.56	22.95	11.48M
July 25, 2025	23.51	23.33	23.33	23.59	23.25	6.68M
July 24, 2025	23.89	23.53	23.53	23.94	23.46	6.24M
July 23, 2025	24.45	23.96	23.96	24.75	23.81	8.23M
July 22, 2025	23.84	24.26	24.26	24.69	23.54	11.76M
July 21, 2025	23.28	24.2	24.2	24.43	23.05	17.72M
July 18, 2025	23.46	23.28	23.28	23.51	23.13	6.63M
July 17, 2025	23.54	23.4	23.4	23.72	23.38	7.17M
July 16, 2025	23.4	23.68	23.68	23.85	23.31	7.26M
July 15, 2025	23.66	23.22	23.22	23.68	23.17	7.32M
July 14, 2025	23.44	23.7	23.7	23.84	23.39	7.77M
July 11, 2025	23.13	23.33	23.33	24.05	23.13	11.17M

GameStop Corp. (GME) NYSE