GameStop Corp. (GME)
26.21
-0.49 (-1.84%)
At close: Apr 16, 2025, 10:01 AM
GameStop Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.88 | 26.88 | 27.38 | 27.38 | 26.62 | 26.62 | 26.70 | 26.70 | -1.04% | 6,579,987 |
| Apr 14, 2025 | 26.66 | 26.66 | 27.18 | 27.18 | 25.68 | 25.68 | 26.98 | 26.98 | 2.20% | 10,628,400 |
| Apr 11, 2025 | 25.50 | 25.50 | 26.44 | 26.44 | 25.25 | 25.25 | 26.40 | 26.40 | 5.52% | 10,984,100 |
| Apr 10, 2025 | 25.00 | 25.00 | 26.20 | 26.20 | 24.41 | 24.41 | 25.02 | 25.02 | -1.50% | 11,545,400 |
| Apr 9, 2025 | 23.03 | 23.03 | 25.46 | 25.46 | 23.03 | 23.03 | 25.40 | 25.40 | 8.59% | 17,695,938 |
| Apr 8, 2025 | 24.82 | 24.82 | 24.93 | 24.93 | 22.97 | 22.97 | 23.39 | 23.39 | -3.71% | 12,062,300 |
| Apr 7, 2025 | 22.60 | 22.60 | 25.02 | 25.02 | 22.40 | 22.40 | 24.29 | 24.29 | 3.41% | 17,191,901 |
| Apr 4, 2025 | 21.42 | 21.42 | 23.85 | 23.85 | 20.78 | 20.78 | 23.49 | 23.49 | 11.33% | 20,608,200 |
| Apr 3, 2025 | 21.60 | 21.60 | 21.78 | 21.78 | 21.08 | 21.08 | 21.10 | 21.10 | -7.01% | 11,141,900 |
| Apr 2, 2025 | 22.49 | 22.49 | 23.02 | 23.02 | 22.25 | 22.25 | 22.69 | 22.69 | 0.35% | 10,965,121 |
| Apr 1, 2025 | 22.76 | 22.76 | 23.25 | 23.25 | 21.95 | 21.95 | 22.61 | 22.61 | 1.30% | 14,435,333 |
| Mar 31, 2025 | 21.40 | 21.40 | 22.63 | 22.63 | 20.73 | 20.73 | 22.32 | 22.32 | 2.72% | 16,147,925 |
| Mar 28, 2025 | 21.89 | 21.89 | 22.79 | 22.79 | 21.70 | 21.70 | 21.73 | 21.73 | -1.63% | 44,771,700 |
| Mar 27, 2025 | 25.87 | 25.87 | 26.28 | 26.28 | 21.16 | 21.16 | 22.09 | 22.09 | -22.11% | 96,733,100 |
| Mar 26, 2025 | 28.84 | 28.84 | 29.80 | 29.80 | 27.32 | 27.32 | 28.36 | 28.36 | 11.65% | 53,312,955 |
| Mar 25, 2025 | 25.70 | 25.70 | 25.77 | 25.77 | 24.99 | 24.99 | 25.40 | 25.40 | -0.82% | 10,106,800 |
| Mar 24, 2025 | 25.35 | 25.35 | 25.83 | 25.83 | 25.15 | 25.15 | 25.61 | 25.61 | 3.47% | 5,036,047 |
| Mar 21, 2025 | 23.75 | 23.75 | 24.81 | 24.81 | 23.65 | 23.65 | 24.75 | 24.75 | 5.27% | 6,893,900 |
| Mar 20, 2025 | 23.65 | 23.65 | 24.12 | 24.12 | 23.51 | 23.51 | 23.51 | 23.51 | -0.84% | 1,998,220 |
| Mar 19, 2025 | 23.40 | 23.40 | 23.99 | 23.99 | 23.26 | 23.26 | 23.71 | 23.71 | 1.76% | 3,032,300 |
| Mar 18, 2025 | 23.29 | 23.29 | 23.62 | 23.62 | 23.14 | 23.14 | 23.30 | 23.30 | -0.85% | 2,155,842 |
| Mar 17, 2025 | 23.24 | 23.24 | 23.73 | 23.73 | 22.97 | 22.97 | 23.50 | 23.50 | 1.95% | 2,899,100 |
| Mar 14, 2025 | 22.29 | 22.29 | 23.15 | 23.15 | 22.29 | 22.29 | 23.05 | 23.05 | 5.01% | 3,960,539 |
| Mar 13, 2025 | 22.05 | 22.05 | 22.25 | 22.25 | 21.56 | 21.56 | 21.95 | 21.95 | -0.18% | 3,829,828 |
| Mar 12, 2025 | 22.95 | 22.95 | 23.24 | 23.24 | 21.89 | 21.89 | 21.99 | 21.99 | -2.74% | 3,718,208 |
| Mar 11, 2025 | 22.35 | 22.35 | 22.98 | 22.98 | 22.08 | 22.08 | 22.61 | 22.61 | 0.85% | 4,226,922 |
| Mar 10, 2025 | 23.44 | 23.44 | 23.58 | 23.58 | 22.26 | 22.26 | 22.42 | 22.42 | -6.58% | 6,226,934 |
| Mar 7, 2025 | 24.00 | 24.00 | 24.35 | 24.35 | 23.52 | 23.52 | 24.00 | 24.00 | -0.83% | 3,464,000 |
| Mar 6, 2025 | 24.74 | 24.74 | 25.01 | 25.01 | 24.05 | 24.05 | 24.20 | 24.20 | -3.47% | 3,421,446 |
| Mar 5, 2025 | 24.33 | 24.33 | 25.16 | 25.16 | 24.11 | 24.11 | 25.07 | 25.07 | 3.17% | 3,282,500 |
| Mar 4, 2025 | 23.77 | 23.77 | 24.86 | 24.86 | 23.44 | 23.44 | 24.30 | 24.30 | -0.41% | 5,068,726 |
| Mar 3, 2025 | 25.26 | 25.26 | 25.48 | 25.48 | 24.18 | 24.18 | 24.40 | 24.40 | -2.56% | 4,291,000 |
| Feb 28, 2025 | 24.33 | 24.33 | 25.10 | 25.10 | 24.20 | 24.20 | 25.04 | 25.04 | 2.29% | 4,137,100 |
| Feb 27, 2025 | 25.00 | 25.00 | 25.37 | 25.37 | 24.14 | 24.14 | 24.48 | 24.48 | -0.53% | 4,590,000 |
| Feb 26, 2025 | 24.54 | 24.54 | 25.21 | 25.21 | 24.45 | 24.45 | 24.61 | 24.61 | 0.78% | 3,272,500 |
| Feb 25, 2025 | 24.93 | 24.93 | 25.29 | 25.29 | 23.83 | 23.83 | 24.42 | 24.42 | -2.32% | 6,551,500 |
| Feb 24, 2025 | 26.34 | 26.34 | 26.39 | 26.39 | 24.95 | 24.95 | 25.00 | 25.00 | -5.37% | 5,980,021 |
| Feb 21, 2025 | 27.25 | 27.25 | 27.58 | 27.58 | 26.16 | 26.16 | 26.42 | 26.42 | -2.29% | 6,130,903 |
| Feb 20, 2025 | 25.80 | 25.80 | 27.45 | 27.45 | 25.76 | 25.76 | 27.04 | 27.04 | 4.00% | 7,735,228 |
| Feb 19, 2025 | 26.80 | 26.80 | 26.96 | 26.96 | 25.92 | 25.92 | 26.00 | 26.00 | -3.60% | 4,382,120 |
| Feb 18, 2025 | 27.03 | 27.03 | 27.59 | 27.59 | 26.66 | 26.66 | 26.97 | 26.97 | -0.11% | 5,337,801 |
| Feb 14, 2025 | 28.90 | 28.90 | 28.97 | 28.97 | 26.90 | 26.90 | 27.00 | 27.00 | 2.51% | 12,142,612 |
| Feb 13, 2025 | 25.75 | 25.75 | 26.40 | 26.40 | 25.75 | 25.75 | 26.34 | 26.34 | 1.35% | 8,255,330 |
| Feb 12, 2025 | 26.12 | 26.12 | 26.40 | 26.40 | 25.60 | 25.60 | 25.99 | 25.99 | -2.15% | 3,999,243 |
| Feb 11, 2025 | 26.85 | 26.85 | 27.76 | 27.76 | 26.47 | 26.47 | 26.56 | 26.56 | -2.06% | 7,042,700 |
| Feb 10, 2025 | 25.50 | 25.50 | 27.27 | 27.27 | 25.30 | 25.30 | 27.12 | 27.12 | 9.66% | 9,694,700 |
| Feb 7, 2025 | 24.90 | 24.90 | 25.02 | 25.02 | 24.60 | 24.60 | 24.73 | 24.73 | -0.28% | 3,403,304 |
| Feb 6, 2025 | 24.93 | 24.93 | 25.39 | 25.39 | 24.53 | 24.53 | 24.80 | 24.80 | -0.52% | 4,349,516 |
| Feb 5, 2025 | 25.70 | 25.70 | 25.81 | 25.81 | 24.90 | 24.90 | 24.93 | 24.93 | -3.75% | 4,580,218 |
| Feb 4, 2025 | 25.85 | 25.85 | 26.25 | 26.25 | 25.80 | 25.80 | 25.90 | 25.90 | 0.04% | 3,353,742 |