NYSE : GME
GameStop Corp. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 24.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GameStop Corp. (GME) closed at 24.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.99 | 24.29 | 23.07 | 24.23 | 9,256,029 | +0.96% |
| 2026-10-29 | 23.625 | 24.09 | 23.38 | 24 | 4,988,888 | +2.87% |
| 2026-10-28 | 23.24 | 23.78 | 23.105 | 23.33 | 5,050,331 | -0.13% |
| 2026-10-27 | 23.73 | 24.04 | 23.315 | 23.36 | 5,533,917 | -2.26% |
| 2026-10-26 | 24.82 | 24.99 | 23.78 | 23.9 | 8,390,561 | -3.71% |
| 2026-10-23 | 25.34 | 25.61 | 24.68 | 24.82 | 8,375,498 | -2.24% |
| 2026-10-22 | 26 | 26.25 | 24.615 | 25.39 | 11,843,118 | -3.42% |
| 2026-10-21 | 26.39 | 26.86 | 25.954 | 26.29 | 6,488,314 | -0.68% |
| 2026-10-20 | 25.73 | 26.48 | 25.3 | 26.47 | 9,140,558 | +0.11% |
| 2026-10-19 | 26.65 | 27.155 | 26.15 | 26.44 | 6,777,226 | -1.38% |
| 2026-10-16 | 28.04 | 28.083 | 26.72 | 26.81 | 12,963,892 | -4.32% |
| 2026-10-15 | 26.75 | 28.3 | 26.58 | 28.02 | 12,235,515 | +3.20% |
| 2026-10-14 | 27.71 | 28.22 | 26.77 | 27.15 | 15,851,188 | -0.26% |
| 2026-10-13 | 27.1 | 27.53 | 26.75 | 27.22 | 11,619,373 | -0.04% |
| 2026-10-12 | 26.21 | 27.25 | 25.77 | 27.23 | 8,970,984 | +2.52% |
| 2026-10-09 | 25.23 | 26.76 | 24.9 | 26.56 | 16,145,895 | +5.06% |
| 2026-10-08 | 24.1 | 25.82 | 24.04 | 25.28 | 13,007,201 | +2.85% |
| 2026-10-07 | 24.53 | 24.74 | 24.413 | 24.58 | 7,552,760 | -0.73% |
| 2026-10-06 | 25.035 | 25.195 | 24.47 | 24.76 | 8,203,010 | -1.90% |
| 2026-10-05 | 24.97 | 25.775 | 24.77 | 25.24 | 11,605,405 | +2.19% |
| 2026-10-02 | 24.2 | 24.7 | 23.875 | 24.7 | 13,005,182 | +2.45% |
| 2026-10-01 | 24.41 | 24.675 | 23.985 | 24.11 | 10,593,848 | -2.19% |
| 2026-09-30 | 24.47 | 24.88 | 24.17 | 24.65 | 13,411,474 | +3.75% |
| 2026-09-29 | 24 | 24.07 | 23.3 | 23.76 | 7,796,792 | -0.83% |
| 2026-09-28 | 23.26 | 24.18 | 23.216 | 23.96 | 9,478,854 | +2.44% |
| 2026-09-25 | 24.96 | 24.96 | 23.055 | 23.39 | 13,136,598 | -6.51% |
| 2026-09-24 | 23.93 | 25.25 | 23.715 | 25.02 | 12,075,957 | +3.39% |
| 2026-09-23 | 23.94 | 24.695 | 23.86 | 24.2 | 11,770,573 | +0.71% |
| 2026-09-22 | 23.5 | 24.33 | 23.29 | 24.03 | 14,760,441 | +5.58% |
| 2026-09-21 | 22.78 | 23.105 | 22.52 | 22.76 | 9,042,171 | +0.53% |
| 2026-09-18 | 22.9 | 22.95 | 22.34 | 22.64 | 9,246,056 | -0.57% |
| 2026-09-17 | 22.115 | 22.81 | 21.92 | 22.77 | 8,866,376 | +3.59% |
| 2026-09-16 | 21.48 | 22.06 | 21.392 | 21.98 | 5,752,008 | +2.52% |
| 2026-09-15 | 21.51 | 21.57 | 21.13 | 21.44 | 4,868,724 | -0.83% |
| 2026-09-14 | 21 | 21.94 | 20.73 | 21.62 | 7,727,908 | +2.22% |
| 2026-09-11 | 21.04 | 21.36 | 20.835 | 21.15 | 9,736,620 | +3.73% |
| 2026-09-10 | 19.88 | 20.52 | 19.6 | 20.39 | 10,477,870 | +2.51% |
| 2026-09-09 | 19.1 | 20.24 | 18.972 | 19.89 | 15,341,391 | +5.29% |
| 2026-09-08 | 19.35 | 19.5 | 18.72 | 18.89 | 9,889,937 | -1.41% |
| 2026-09-04 | 19.33 | 19.5 | 19.04 | 19.16 | 6,341,767 | -0.36% |
| 2026-09-03 | 19 | 19.39 | 18.99 | 19.23 | 7,226,764 | +1.37% |
| 2026-09-02 | 18.83 | 19.045 | 18.75 | 18.97 | 4,756,035 | +0.85% |
| 2026-09-01 | 18.25 | 18.88 | 18.2 | 18.81 | 11,751,335 | +2.34% |
| 2026-08-31 | 18.75 | 18.92 | 18.21 | 18.38 | 10,945,640 | +2.85% |
| 2026-08-28 | 18.3 | 18.33 | 17.85 | 17.87 | 4,532,435 | -2.08% |
| 2026-08-27 | 17.99 | 18.33 | 17.795 | 18.25 | 7,303,055 | +1.56% |
| 2026-08-26 | 18.02 | 18.09 | 17.85 | 17.97 | 4,589,262 | -0.66% |
| 2026-08-25 | 18 | 18.1 | 17.85 | 18.09 | 5,582,512 | +0.28% |
| 2026-08-24 | 18.3 | 18.35 | 17.93 | 18.04 | 5,015,418 | -0.93% |
| 2026-08-21 | 18.15 | 18.25 | 18.005 | 18.21 | 5,333,160 | +0.94% |
| 2026-08-20 | 18.01 | 18.1 | 17.79 | 18.04 | 4,940,300 | +0.06% |
| 2026-08-19 | 18.08 | 18.23 | 17.923 | 18.03 | 4,887,218 | +0.45% |
| 2026-08-18 | 18.38 | 18.38 | 17.92 | 17.95 | 5,645,676 | -2.45% |
| 2026-08-17 | 18.61 | 18.61 | 18.32 | 18.4 | 5,731,932 | -1.39% |
| 2026-08-14 | 18.65 | 18.79 | 18.44 | 18.66 | 4,233,434 | +0.48% |
| 2026-08-13 | 18.53 | 18.735 | 18.325 | 18.57 | 5,369,755 | +0.16% |
| 2026-08-12 | 18.82 | 18.82 | 18.43 | 18.54 | 5,162,108 | -1.49% |
| 2026-08-11 | 18.75 | 18.9 | 18.58 | 18.82 | 5,306,013 | +0.16% |
| 2026-08-10 | 19.6 | 19.61 | 18.75 | 18.79 | 8,613,087 | -1.93% |
| 2026-08-07 | 19.21 | 19.255 | 19.025 | 19.16 | 4,766,509 | -0.36% |
| 2026-08-06 | 18.99 | 19.4 | 18.63 | 19.23 | 7,354,386 | +1.16% |
| 2026-08-05 | 19.28 | 19.345 | 18.93 | 19.01 | 8,358,007 | -1.04% |
| 2026-08-04 | 19.015 | 19.3 | 18.69 | 19.21 | 10,836,644 | +0.79% |
| 2026-08-03 | 20.46 | 20.5 | 18.545 | 19.06 | 41,713,226 | -12.25% |
| 2026-07-31 | 21.85 | 21.99 | 21.655 | 21.72 | 2,509,275 | -0.73% |
| 2026-07-30 | 21.76 | 21.93 | 21.611 | 21.88 | 2,360,166 | +0.18% |
| 2026-07-29 | 22.17 | 22.175 | 21.778 | 21.84 | 2,646,616 | -1.44% |
| 2026-07-28 | 21.55 | 22.26 | 21.54 | 22.16 | 3,964,863 | +2.97% |
| 2026-07-27 | 21.28 | 21.56 | 21.27 | 21.52 | 3,907,846 | +1.65% |
| 2026-07-24 | 21.36 | 21.5 | 21.125 | 21.17 | 2,575,289 | -0.84% |
| 2026-07-23 | 21.48 | 21.54 | 21.205 | 21.35 | 3,683,579 | -1.16% |
| 2026-07-22 | 21.8 | 21.88 | 21.54 | 21.6 | 3,171,218 | -0.87% |
| 2026-07-21 | 21.78 | 21.9 | 21.575 | 21.79 | 2,916,158 | +0.14% |
| 2026-07-20 | 21.89 | 21.975 | 21.665 | 21.76 | 3,923,265 | -0.59% |
| 2026-07-17 | 21.86 | 22.07 | 21.665 | 21.89 | 2,624,234 | -0.14% |
| 2026-07-16 | 22.3 | 22.51 | 21.86 | 21.92 | 3,517,633 | -1.53% |
| 2026-07-15 | 22.49 | 22.62 | 22.155 | 22.26 | 2,560,795 | -0.76% |
| 2026-07-14 | 22.05 | 22.53 | 22.05 | 22.43 | 2,782,902 | +1.82% |
| 2026-07-13 | 21.75 | 22.35 | 21.725 | 22.03 | 2,917,353 | +1.61% |
| 2026-07-10 | 21.94 | 22.021 | 21.66 | 21.68 | 1,846,396 | -1.23% |
| 2026-07-09 | 21.7 | 21.985 | 21.53 | 21.95 | 2,625,134 | +1.15% |
| 2026-07-08 | 22 | 22.11 | 21.63 | 21.7 | 3,680,657 | -2.25% |
| 2026-07-07 | 22.79 | 22.887 | 21.95 | 22.2 | 4,749,559 | -2.46% |
| 2026-07-06 | 22.6 | 22.89 | 22.33 | 22.76 | 4,089,836 | -0.26% |
| 2026-07-02 | 22.75 | 23.105 | 22.6 | 22.82 | 4,610,975 | +0.80% |
| 2026-07-01 | 21.95 | 22.745 | 21.91 | 22.64 | 4,476,002 | +2.54% |
| 2026-06-30 | 21.85 | 22.18 | 21.7 | 22.08 | 4,358,876 | +0.23% |
| 2026-06-29 | 22.05 | 22.145 | 21.88 | 22.03 | 4,060,319 | +1.24% |
| 2026-06-26 | 20.94 | 21.845 | 20.94 | 21.76 | 5,703,117 | +3.57% |
| 2026-06-25 | 21.36 | 21.405 | 20.93 | 21.01 | 3,832,568 | -2.01% |
| 2026-06-24 | 21.18 | 21.65 | 21.168 | 21.44 | 3,354,265 | +1.71% |
| 2026-06-23 | 21 | 21.49 | 20.931 | 21.08 | 4,002,843 | -0.28% |
| 2026-06-22 | 21.28 | 21.61 | 21.105 | 21.14 | 6,373,013 | -1.77% |
| 2026-06-18 | 21.45 | 21.665 | 21.35 | 21.52 | 9,220,054 | +0.05% |
| 2026-06-17 | 21.44 | 21.93 | 21.23 | 21.51 | 4,680,323 | +0.23% |
| 2026-06-16 | 21.64 | 21.7 | 21.13 | 21.46 | 6,375,886 | -1.29% |
| 2026-06-15 | 21.7 | 22.031 | 21.645 | 21.74 | 4,762,916 | -0.14% |
| 2026-06-12 | 22.06 | 22.16 | 21.5 | 21.77 | 5,328,346 | -1.85% |
| 2026-06-11 | 22.39 | 22.435 | 21.94 | 22.18 | 6,013,960 | -1.07% |
| 2026-06-10 | 22.02 | 22.65 | 21.895 | 22.42 | 4,425,814 | +0.63% |
| 2026-06-09 | 22.275 | 22.46 | 21.92 | 22.28 | 5,686,183 | +0.09% |
| 2026-06-08 | 21.77 | 22.27 | 21.65 | 22.26 | 5,115,505 | +2.11% |
| 2026-06-05 | 22.26 | 22.351 | 21.33 | 21.8 | 6,429,236 | -2.11% |
| 2026-06-04 | 22.33 | 23.065 | 22.2 | 22.27 | 6,818,945 | +0.41% |
| 2026-06-03 | 23.28 | 23.68 | 22.12 | 22.18 | 17,884,802 | +6.02% |
| 2026-06-02 | 21.14 | 21.24 | 20.885 | 20.92 | 6,025,010 | -2.06% |
| 2026-06-01 | 21.02 | 21.56 | 20.89 | 21.36 | 6,769,737 | +0.85% |
| 2026-05-29 | 21.6 | 21.63 | 21.14 | 21.18 | 6,486,801 | -2.31% |
| 2026-05-28 | 21.65 | 21.99 | 21.64 | 21.68 | 3,214,665 | +0.00% |
| 2026-05-27 | 21.8 | 21.88 | 21.49 | 21.68 | 4,203,461 | -1.05% |
| 2026-05-26 | 21.945 | 22.18 | 21.85 | 21.91 | 5,875,502 | -0.23% |
| 2026-05-22 | 22.4 | 22.58 | 21.795 | 21.96 | 5,279,747 | -2.36% |
| 2026-05-21 | 22.44 | 22.62 | 22.21 | 22.49 | 3,145,271 | -0.27% |
| 2026-05-20 | 22.05 | 22.73 | 21.9 | 22.55 | 6,327,568 | +2.04% |
| 2026-05-19 | 21.88 | 22.19 | 21.6 | 22.1 | 4,433,264 | +0.87% |
| 2026-05-18 | 21.62 | 22.09 | 21.42 | 21.91 | 5,260,619 | +1.48% |
| 2026-05-15 | 21.54 | 22.01 | 21.46 | 21.59 | 5,346,608 | -0.09% |
| 2026-05-14 | 22.08 | 22.35 | 21.61 | 21.61 | 5,663,144 | -2.13% |
| 2026-05-13 | 22.33 | 22.475 | 21.975 | 22.08 | 7,356,934 | -1.30% |
| 2026-05-12 | 22.8 | 23.19 | 22.325 | 22.37 | 11,936,650 | -3.45% |