GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
29.54
-1.67 (-5.35%)
At close: May 29, 2025, 3:59 PM
29.23
-1.05%
After-hours: May 29, 2025, 07:59 PM EDT
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 31.17 | 31.35 | 29.32 | 29.57 | n/a | n/a | 15,762,193 |
| May 28, 2025 | 35.78 | 35.81 | 30.73 | 31.21 | 31.21 | 5.55% | 45,300,400 |
| May 27, 2025 | 33.97 | 35.74 | 33.63 | 35.01 | 35.01 | 12.18% | 33,217,805 |
| May 23, 2025 | 30.60 | 33.21 | 30.55 | 33.03 | 33.03 | -5.66% | 30,477,600 |
| May 22, 2025 | 28.55 | 31.00 | 28.49 | 30.86 | 30.86 | -6.57% | 21,451,030 |
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.