GameStop Corp. (GME)
23.36
-0.14 (-0.60%)
At close: Mar 18, 2025, 3:59 PM
23.39
0.15%
Pre-market: Mar 19, 2025, 05:38 AM EDT
GME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 23.29 | 23.62 | 23.14 | 23.30 | -0.20 | -0.85% | 2,142,043 |
| Mar 17, 2025 | 23.24 | 23.73 | 22.97 | 23.50 | 0.45 | 1.95% | 2,899,100 |
| Mar 14, 2025 | 22.29 | 23.15 | 22.29 | 23.05 | 1.10 | 5.01% | 3,960,539 |
| Mar 13, 2025 | 22.05 | 22.25 | 21.56 | 21.95 | -0.04 | -0.18% | 3,829,828 |
| Mar 12, 2025 | 22.95 | 23.24 | 21.89 | 21.99 | -0.62 | -2.74% | 3,718,208 |
| Mar 11, 2025 | 22.35 | 22.98 | 22.08 | 22.61 | 0.19 | 0.85% | 4,226,922 |
| Mar 10, 2025 | 23.44 | 23.58 | 22.26 | 22.42 | -1.58 | -6.58% | 6,226,934 |
| Mar 7, 2025 | 24.00 | 24.35 | 23.52 | 24.00 | -0.20 | -0.83% | 3,464,000 |
| Mar 6, 2025 | 24.74 | 25.01 | 24.05 | 24.20 | -0.87 | -3.47% | 3,421,446 |
| Mar 5, 2025 | 24.33 | 25.16 | 24.11 | 25.07 | 0.77 | 3.17% | 3,282,500 |
| Mar 4, 2025 | 23.77 | 24.86 | 23.44 | 24.30 | -0.10 | -0.41% | 5,068,726 |
| Mar 3, 2025 | 25.26 | 25.48 | 24.18 | 24.40 | -0.64 | -2.56% | 4,291,000 |
| Feb 28, 2025 | 24.33 | 25.10 | 24.20 | 25.04 | 0.56 | 2.29% | 4,137,100 |
| Feb 27, 2025 | 25.00 | 25.37 | 24.14 | 24.48 | -0.13 | -0.53% | 4,590,000 |
| Feb 26, 2025 | 24.54 | 25.21 | 24.45 | 24.61 | 0.19 | 0.78% | 3,272,500 |
| Feb 25, 2025 | 24.93 | 25.29 | 23.83 | 24.42 | -0.58 | -2.32% | 6,551,500 |
| Feb 24, 2025 | 26.34 | 26.39 | 24.95 | 25.00 | -1.42 | -5.37% | 5,980,021 |
| Feb 21, 2025 | 27.25 | 27.58 | 26.16 | 26.42 | -0.62 | -2.29% | 6,130,903 |
| Feb 20, 2025 | 25.80 | 27.45 | 25.76 | 27.04 | 1.04 | 4.00% | 7,735,228 |
| Feb 19, 2025 | 26.80 | 26.96 | 25.92 | 26.00 | -0.97 | -3.60% | 4,382,120 |
| Feb 18, 2025 | 27.03 | 27.59 | 26.66 | 26.97 | -0.03 | -0.11% | 5,337,801 |
| Feb 14, 2025 | 28.90 | 28.97 | 26.90 | 27.00 | 0.66 | 2.51% | 12,142,612 |
| Feb 13, 2025 | 25.75 | 26.40 | 25.75 | 26.34 | 0.35 | 1.35% | 8,255,330 |
| Feb 12, 2025 | 26.12 | 26.40 | 25.60 | 25.99 | -0.57 | -2.15% | 3,999,243 |
| Feb 11, 2025 | 26.85 | 27.76 | 26.47 | 26.56 | -0.56 | -2.06% | 7,042,700 |
| Feb 10, 2025 | 25.50 | 27.27 | 25.30 | 27.12 | 2.39 | 9.66% | 9,694,700 |
| Feb 7, 2025 | 24.90 | 25.02 | 24.60 | 24.73 | -0.07 | -0.28% | 3,403,304 |
| Feb 6, 2025 | 24.93 | 25.39 | 24.53 | 24.80 | -0.13 | -0.52% | 4,349,516 |
| Feb 5, 2025 | 25.70 | 25.81 | 24.90 | 24.93 | -0.97 | -3.75% | 4,580,218 |
| Feb 4, 2025 | 25.85 | 26.25 | 25.80 | 25.90 | 0.01 | 0.04% | 3,353,742 |
| Feb 3, 2025 | 25.57 | 26.54 | 25.50 | 25.89 | -1.01 | -3.75% | 5,740,535 |
| Jan 31, 2025 | 27.79 | 28.18 | 26.90 | 26.90 | -1.09 | -3.89% | 4,544,033 |
| Jan 30, 2025 | 27.84 | 28.23 | 27.71 | 27.99 | 0.48 | 1.74% | 3,343,948 |
| Jan 29, 2025 | 27.41 | 27.74 | 27.06 | 27.51 | 0.05 | 0.18% | 3,220,404 |
| Jan 28, 2025 | 27.00 | 27.59 | 26.65 | 27.46 | 0.48 | 1.78% | 3,169,900 |
| Jan 27, 2025 | 26.92 | 27.68 | 26.80 | 26.98 | -0.79 | -2.84% | 5,060,300 |
| Jan 24, 2025 | 28.30 | 28.67 | 27.62 | 27.77 | -0.56 | -1.98% | 4,511,646 |
| Jan 23, 2025 | 27.88 | 29.26 | 27.68 | 28.33 | 0.68 | 2.46% | 8,828,200 |
| Jan 22, 2025 | 27.36 | 28.02 | 27.30 | 27.65 | 0.18 | 0.66% | 5,025,400 |
| Jan 21, 2025 | 27.40 | 27.57 | 26.33 | 27.47 | -0.04 | -0.15% | 5,867,800 |
| Jan 17, 2025 | 27.61 | 28.79 | 27.02 | 27.51 | -0.21 | -0.76% | 8,977,526 |
| Jan 16, 2025 | 27.94 | 28.14 | 27.41 | 27.72 | -0.24 | -0.86% | 4,432,000 |
| Jan 15, 2025 | 28.90 | 29.33 | 27.84 | 27.96 | 0.08 | 0.29% | 6,025,400 |
| Jan 14, 2025 | 31.26 | 31.68 | 27.56 | 27.88 | -3.14 | -10.12% | 11,796,600 |
| Jan 13, 2025 | 31.60 | 31.80 | 30.90 | 31.02 | -1.29 | -3.99% | 5,567,000 |
| Jan 10, 2025 | 32.50 | 32.94 | 31.40 | 32.31 | -0.65 | -1.97% | 7,068,203 |
| Jan 8, 2025 | 32.97 | 33.37 | 32.41 | 32.96 | -0.41 | -1.23% | 6,320,000 |
| Jan 7, 2025 | 32.80 | 34.40 | 31.71 | 33.37 | 0.55 | 1.68% | 13,360,700 |
| Jan 6, 2025 | 31.70 | 33.49 | 30.76 | 32.82 | 1.17 | 3.70% | 12,609,406 |
| Jan 3, 2025 | 30.80 | 32.14 | 30.57 | 31.65 | 0.99 | 3.23% | 7,461,800 |