GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
26.07
-0.53 (-1.99%)
At close: May 06, 2025, 3:59 PM
26.30
0.87%
After-hours: May 06, 2025, 07:59 PM EDT
GameStop Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 27.33 | n/a | 27.41 | n/a | 26.35 | n/a | 26.60 | n/a | n/a | 7,070,202 |
| May 2, 2025 | 27.70 | n/a | 27.92 | n/a | 27.15 | n/a | 27.48 | n/a | 3.31% | 5,579,861 |
| May 1, 2025 | 27.98 | n/a | 28.35 | n/a | 27.42 | n/a | 27.43 | n/a | -0.18% | 5,693,525 |
| Apr 30, 2025 | 26.90 | 26.90 | 27.93 | 27.93 | 26.79 | 26.79 | 27.86 | 27.86 | 1.57% | 6,578,100 |
| Apr 29, 2025 | 27.45 | 27.45 | 27.94 | 27.94 | 27.26 | 27.26 | 27.26 | 27.26 | -2.15% | 5,497,551 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.