GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
22.59
0.22 (0.98%)
At close: Sep 05, 2025, 3:59 PM
22.65
0.24%
After-hours: Sep 05, 2025, 07:57 PM EDT
GME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.60 | 22.79 | 22.28 | 22.61 | 22.61 | 1.07% | 11,040,160 |
| Sep 4, 2025 | 22.76 | 22.85 | 22.37 | 22.37 | 22.37 | -2.23% | 5,531,803 |
| Sep 3, 2025 | 23.51 | 23.73 | 22.68 | 22.88 | 22.88 | -2.26% | 9,771,430 |
| Sep 2, 2025 | 22.36 | 23.41 | 22.18 | 23.41 | 23.41 | 4.46% | 9,567,042 |
| Aug 29, 2025 | 22.72 | 22.82 | 22.41 | 22.41 | 22.41 | -1.67% | 5,371,500 |
| Aug 28, 2025 | 22.56 | 22.90 | 22.37 | 22.79 | 22.79 | 1.29% | 6,482,312 |
| Aug 27, 2025 | 22.46 | 22.58 | 22.27 | 22.50 | 22.50 | 0.90% | 6,892,000 |
| Aug 26, 2025 | 22.67 | 22.80 | 22.27 | 22.30 | 22.30 | -1.68% | 7,867,600 |
| Aug 25, 2025 | 22.86 | 22.90 | 22.56 | 22.68 | 22.68 | -0.92% | 3,801,008 |
| Aug 22, 2025 | 22.65 | 23.03 | 22.62 | 22.89 | 22.89 | 1.46% | 5,551,442 |
| Aug 21, 2025 | 22.60 | 22.62 | 22.38 | 22.56 | 22.56 | -0.31% | 4,090,609 |
| Aug 20, 2025 | 22.72 | 22.77 | 22.37 | 22.63 | 22.63 | -0.83% | 4,388,719 |
| Aug 19, 2025 | 23.10 | 23.18 | 22.70 | 22.82 | 22.82 | -1.25% | 5,532,814 |
| Aug 18, 2025 | 22.94 | 23.17 | 22.90 | 23.11 | 23.11 | 0.74% | 5,107,100 |
| Aug 15, 2025 | 22.94 | 23.02 | 22.67 | 22.94 | 22.94 | 0.22% | 4,965,600 |
| Aug 14, 2025 | 22.84 | 22.91 | 22.57 | 22.89 | 22.89 | -0.56% | 4,780,000 |
| Aug 13, 2025 | 22.95 | 23.21 | 22.81 | 23.02 | 23.02 | 0.39% | 5,349,328 |
| Aug 12, 2025 | 22.50 | 22.95 | 22.47 | 22.93 | 22.93 | 2.32% | 4,887,648 |
| Aug 11, 2025 | 22.29 | 22.81 | 22.29 | 22.41 | 22.41 | 0.63% | 5,212,532 |
| Aug 8, 2025 | 22.63 | 22.83 | 22.22 | 22.27 | 22.27 | -1.68% | 4,833,100 |