GameStop Corp. - GME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	23.04	23.1	23.1	23.33	23.01	5.68M
July 09, 2025	22.88	23.19	23.19	23.6	22.53	14.37M
July 08, 2025	22.71	22.75	22.75	22.95	22.58	7.86M
July 07, 2025	23.48	22.62	22.62	23.48	22.53	12.53M
July 03, 2025	23.85	23.67	23.67	24.16	23.52	5.26M
July 02, 2025	23.9	23.95	23.95	24.1	23.75	6.43M
July 01, 2025	24.15	23.75	23.75	24.51	23.69	7.38M
June 30, 2025	23.64	24.39	24.39	24.39	23.54	10.32M
June 27, 2025	23.99	23.59	23.59	24.27	23.45	10.23M
June 26, 2025	23.4	23.88	23.88	24.06	23.3	8.78M
June 25, 2025	23.38	23.55	23.55	23.69	23.05	9.77M
June 24, 2025	23.03	23.29	23.29	23.33	22.85	11.66M
June 23, 2025	23.03	22.82	22.82	23.33	22.45	12.12M
June 20, 2025	23.52	23.46	23.46	23.73	23.13	19.99M
June 18, 2025	23.07	23.44	23.44	23.95	22.93	14.71M
June 17, 2025	23	22.99	22.99	23.78	22.79	23.34M
June 16, 2025	22.77	23.32	23.32	23.46	22.41	31.52M
June 13, 2025	22.18	22.14	22.14	23.15	22.1	59.72M
June 12, 2025	23.57	22.14	22.14	24.3	21.55	167.51M
June 11, 2025	29.13	28.55	28.55	29.41	28.42	14.47M
June 10, 2025	30.54	30.15	30.15	30.6	29.66	10.64M
June 09, 2025	29.92	30.34	30.34	30.49	29.45	5.84M
June 06, 2025	29.66	29.58	29.58	30	29.52	4.3M
June 05, 2025	29.81	29.45	29.45	30.61	29.23	6.36M
June 04, 2025	29.9	29.95	29.95	30.97	29.34	7.31M
June 03, 2025	30.81	30.1	30.1	31.05	30.02	6.09M
June 02, 2025	29.87	30.64	30.64	30.88	29.73	7.43M
May 30, 2025	29.2	29.8	29.8	30.49	29.19	10.17M
May 29, 2025	31.17	29.57	29.57	31.35	29.32	15.76M

GameStop Corp. (GME) NYSE