GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
22.90
-0.12 (-0.52%)
At close: Aug 14, 2025, 3:59 PM
22.92
0.10%
Pre-market: Aug 15, 2025, 06:33 AM EDT
GME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.84 | 22.91 | 22.57 | 22.89 | 22.89 | -0.56% | 4,477,467 |
| 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 |
| Aug 7, 2025 | 22.80 | 23.13 | 22.49 | 22.65 | 22.65 | -0.70% | 4,456,300 |
| Aug 6, 2025 | 22.82 | 22.86 | 22.42 | 22.81 | 22.81 | 0.00% | 4,825,043 |
| Aug 5, 2025 | 22.50 | 23.05 | 22.46 | 22.81 | 22.81 | 0.80% | 4,981,405 |
| Aug 4, 2025 | 22.25 | 22.67 | 22.07 | 22.63 | 22.63 | 2.40% | 5,059,400 |
| Aug 1, 2025 | 22.32 | 22.61 | 21.92 | 22.10 | 22.10 | -1.56% | 7,878,440 |
| Jul 31, 2025 | 22.35 | 23.34 | 22.30 | 22.45 | 22.45 | 0.00% | 13,749,907 |
| Jul 30, 2025 | 22.59 | 22.79 | 22.27 | 22.45 | 22.45 | -0.44% | 7,956,600 |
| Jul 29, 2025 | 23.01 | 23.04 | 22.53 | 22.55 | 22.55 | -1.87% | 6,078,838 |
| Jul 28, 2025 | 23.35 | 23.56 | 22.95 | 22.98 | 22.98 | -1.50% | 11,481,943 |
| Jul 25, 2025 | 23.51 | 23.60 | 23.25 | 23.33 | 23.33 | -0.85% | 7,090,634 |
| Jul 24, 2025 | 23.89 | 23.94 | 23.46 | 23.53 | 23.53 | -1.79% | 6,338,139 |
| Jul 23, 2025 | 24.46 | 24.75 | 23.81 | 23.96 | 23.96 | -1.24% | 8,305,149 |
| Jul 22, 2025 | 24.14 | 24.84 | 23.53 | 24.26 | 24.26 | 0.25% | 12,006,300 |
| Jul 21, 2025 | 23.28 | 24.43 | 23.05 | 24.20 | 24.20 | 3.95% | 17,718,400 |
| Jul 18, 2025 | 23.46 | 23.51 | 23.13 | 23.28 | 23.28 | -0.51% | 6,628,400 |