GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
26.41
1.14 (4.51%)
At close: Sep 26, 2025, 3:59 PM
26.59
0.68%
After-hours: Sep 26, 2025, 07:57 PM EDT
GME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.53 | 26.80 | 25.44 | 26.42 | 26.42 | 4.55% | 7,965,937 |
| Sep 25, 2025 | 25.93 | 26.34 | 25.27 | 25.27 | 25.27 | -3.73% | 8,210,500 |
| Sep 24, 2025 | 26.83 | 27.05 | 26.22 | 26.25 | 26.25 | -2.05% | 5,508,834 |
| Sep 23, 2025 | 26.91 | 27.24 | 26.59 | 26.80 | 26.80 | 0.07% | 7,064,000 |
| Sep 22, 2025 | 26.00 | 27.34 | 25.97 | 26.78 | 26.78 | 2.68% | 11,263,600 |
| Sep 19, 2025 | 25.83 | 26.39 | 25.79 | 26.08 | 26.08 | 0.77% | 9,567,601 |
| Sep 18, 2025 | 26.21 | 26.42 | 25.84 | 25.88 | 25.88 | -0.84% | 7,806,246 |
| Sep 17, 2025 | 26.35 | 26.47 | 25.58 | 26.10 | 26.10 | -0.91% | 7,897,132 |
| Sep 16, 2025 | 25.69 | 26.42 | 25.61 | 26.34 | 26.34 | 3.17% | 9,830,000 |
| Sep 15, 2025 | 25.00 | 25.81 | 24.99 | 25.53 | 25.53 | 2.41% | 9,604,000 |
| Sep 12, 2025 | 24.89 | 25.14 | 24.75 | 24.93 | 24.93 | 0.32% | 9,320,100 |
| Sep 11, 2025 | 24.00 | 24.85 | 23.89 | 24.85 | 24.85 | 1.97% | 12,512,626 |
| Sep 10, 2025 | 25.21 | 25.43 | 24.04 | 24.37 | 24.37 | 3.31% | 46,254,000 |
| Sep 9, 2025 | 23.10 | 23.63 | 22.94 | 23.59 | 23.59 | 1.59% | 18,374,443 |
| Sep 8, 2025 | 22.66 | 23.47 | 22.56 | 23.22 | 23.22 | 2.70% | 10,151,222 |
| Sep 5, 2025 | 22.60 | 22.79 | 22.28 | 22.61 | 22.61 | 1.07% | 11,183,337 |
| 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 |