GameStop Corp. - GME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.95	20.14	20.14	20.63	19.94	5.47M
November 20, 2025	20.55	19.97	19.97	20.67	19.95	5.51M
November 19, 2025	20.4	20.42	20.42	20.51	20.11	5.15M
November 18, 2025	20.37	20.5	20.5	20.67	20.18	3.5M
November 17, 2025	20.57	20.5	20.5	20.84	20.27	4.97M
November 14, 2025	20.65	20.66	20.66	20.99	20.41	5.45M
November 13, 2025	21.28	20.96	20.96	21.33	20.88	7.4M
November 12, 2025	21.46	21.36	21.36	21.74	21.26	4.33M
November 11, 2025	21.42	21.45	21.45	21.62	21.23	2.86M
November 10, 2025	21.67	21.49	21.49	21.81	21.3	4.72M
November 07, 2025	21.1	21.5	21.5	21.74	20.95	6.53M
November 06, 2025	21.96	21.35	21.35	22.02	21.35	5.72M
November 05, 2025	21.98	22.01	22.01	22.34	21.89	3.89M
November 04, 2025	21.87	21.98	21.98	22.27	21.58	5.03M
November 03, 2025	22.25	22.11	22.11	22.42	21.96	6.19M
October 31, 2025	22.78	22.29	22.29	22.8	22.29	4.99M
October 30, 2025	23.17	22.58	22.58	23.27	22.56	6.44M
October 29, 2025	23.34	23.38	23.38	23.42	22.88	5.33M
October 28, 2025	23.52	23.3	23.3	23.63	23.22	7.98M
October 27, 2025	24.5	23.53	23.53	24.54	23.44	9.43M
October 24, 2025	23.45	23.3	23.3	23.6	23.22	5.77M
October 23, 2025	22.53	23.63	23.63	23.83	22.46	10.64M
October 22, 2025	22.69	22.49	22.49	23.33	22.24	10.56M
October 21, 2025	23.08	22.8	22.8	23.34	22.8	6.39M
October 20, 2025	23.12	23.37	23.37	23.39	23.12	3.63M
October 17, 2025	22.95	23.07	23.07	23.39	22.9	5.75M
October 16, 2025	23.3	22.95	22.95	23.53	22.86	6.51M
October 15, 2025	23.3	23.38	23.38	23.66	23.23	5M
October 14, 2025	23.12	23.23	23.23	23.67	22.88	3.85M
October 13, 2025	23.48	23.59	23.59	23.8	23.11	5.77M
October 10, 2025	24.08	23.3	23.3	24.2	23.28	9.23M
October 09, 2025	24.58	24.07	24.07	24.74	23.86	11.82M
October 08, 2025	24.38	24.41	24.41	25.05	24.13	7.18M
October 07, 2025	25.05	24.35	24.35	25.24	24.31	10.78M
October 06, 2025	25.55	25.05	25.05	25.83	25.01	11.54M
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

GameStop Corp. (GME) NYSE