5 DAY PERFORMANCE
+8.62%
1 MONTH PERFORMANCE
+19.99%
3 MONTH PERFORMANCE
-18.34%
6 MONTH PERFORMANCE
+26.67%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
+22.49%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $25.50 | $26.40 (3.53%) | $26.44 | $25.25 | 10.76 M | $16.48 B |
| 04/10/2025 | $25.00 | $25.02 (0.08%) | $26.20 | $24.41 | 11.55 M | $15.62 B |
| 04/09/2025 | $23.03 | $25.40 (10.29%) | $25.46 | $23.03 | 17.70 M | $15.85 B |
| 04/08/2025 | $24.82 | $23.39 (-5.76%) | $24.93 | $22.97 | 12.06 M | $14.60 B |
| 04/07/2025 | $22.60 | $24.29 (7.48%) | $25.02 | $22.40 | 17.19 M | $15.16 B |
| 04/04/2025 | $21.42 | $23.49 (9.66%) | $23.85 | $20.78 | 20.61 M | $14.66 B |
| 04/03/2025 | $21.60 | $21.10 (-2.31%) | $21.78 | $21.08 | 11.14 M | $13.17 B |
| 04/02/2025 | $22.49 | $22.69 (0.89%) | $23.02 | $22.25 | 10.97 M | $14.16 B |
| 04/01/2025 | $22.76 | $22.61 (-0.66%) | $23.25 | $21.95 | 14.44 M | $14.11 B |
| 03/31/2025 | $21.40 | $22.32 (4.3%) | $22.63 | $20.73 | 16.15 M | $13.93 B |
| 03/28/2025 | $21.89 | $21.73 (-0.73%) | $22.79 | $21.70 | 44.88 M | $13.56 B |
| 03/27/2025 | $25.87 | $22.09 (-14.61%) | $26.28 | $21.16 | 96.73 M | $13.79 B |
| 03/26/2025 | $28.84 | $28.36 (-1.66%) | $29.80 | $27.32 | 53.31 M | $17.70 B |
| 03/25/2025 | $25.70 | $25.40 (-1.17%) | $25.77 | $24.99 | 10.11 M | $15.85 B |
| 03/24/2025 | $25.35 | $25.61 (1.03%) | $25.83 | $25.15 | 5.04 M | $15.98 B |
| 03/21/2025 | $23.75 | $24.75 (4.21%) | $24.81 | $23.65 | 6.89 M | $15.12 B |
| 03/20/2025 | $23.65 | $23.51 (-0.59%) | $24.12 | $23.51 | 2.00 M | $14.36 B |
| 03/19/2025 | $23.40 | $23.71 (1.32%) | $23.99 | $23.26 | 3.03 M | $14.48 B |
| 03/18/2025 | $23.29 | $23.30 (0.04%) | $23.62 | $23.14 | 2.16 M | $14.23 B |
| 03/17/2025 | $23.24 | $23.50 (1.12%) | $23.73 | $22.97 | 2.90 M | $14.36 B |
| 03/14/2025 | $22.29 | $23.05 (3.41%) | $23.15 | $22.29 | 3.96 M | $14.08 B |
| 03/13/2025 | $22.05 | $21.95 (-0.45%) | $22.25 | $21.56 | 3.83 M | $13.41 B |
| 03/12/2025 | $22.95 | $21.99 (-4.18%) | $23.24 | $21.89 | 3.72 M | $13.43 B |
| 03/11/2025 | $22.35 | $22.61 (1.16%) | $22.98 | $22.08 | 4.23 M | $13.81 B |
| 03/10/2025 | $23.44 | $22.42 (-4.35%) | $23.58 | $22.26 | 6.23 M | $13.70 B |
| 03/07/2025 | $24.00 | $24.00 (0%) | $24.35 | $23.52 | 3.46 M | $14.66 B |
| 03/06/2025 | $24.74 | $24.20 (-2.18%) | $25.01 | $24.05 | 3.42 M | $14.78 B |
| 03/05/2025 | $24.33 | $25.07 (3.04%) | $25.16 | $24.11 | 3.28 M | $15.32 B |
| 03/04/2025 | $23.77 | $24.30 (2.23%) | $24.86 | $23.44 | 5.07 M | $14.84 B |
| 03/03/2025 | $25.26 | $24.40 (-3.4%) | $25.48 | $24.18 | 4.29 M | $14.91 B |
| 02/28/2025 | $24.33 | $25.04 (2.92%) | $25.10 | $24.20 | 4.14 M | $15.30 B |
| 02/27/2025 | $25.00 | $24.48 (-2.08%) | $25.37 | $24.14 | 4.59 M | $14.95 B |
| 02/26/2025 | $24.54 | $24.61 (0.29%) | $25.21 | $24.45 | 3.27 M | $15.03 B |
| 02/25/2025 | $24.93 | $24.42 (-2.05%) | $25.29 | $23.83 | 6.55 M | $14.92 B |
| 02/24/2025 | $26.34 | $25.00 (-5.09%) | $26.39 | $24.95 | 5.98 M | $15.27 B |
| 02/21/2025 | $27.25 | $26.42 (-3.05%) | $27.58 | $26.16 | 6.13 M | $16.14 B |
| 02/20/2025 | $25.80 | $27.04 (4.81%) | $27.45 | $25.76 | 7.74 M | $16.52 B |
| 02/19/2025 | $26.80 | $26.00 (-2.99%) | $26.96 | $25.92 | 4.38 M | $15.88 B |
| 02/18/2025 | $27.03 | $26.97 (-0.22%) | $27.59 | $26.66 | 5.34 M | $16.48 B |
| 02/14/2025 | $28.90 | $27.00 (-6.57%) | $28.97 | $26.90 | 12.14 M | $16.49 B |
| 02/13/2025 | $25.75 | $26.34 (2.29%) | $26.40 | $25.75 | 8.26 M | $16.09 B |
| 02/12/2025 | $26.12 | $25.99 (-0.5%) | $26.40 | $25.60 | 4.00 M | $15.88 B |
| 02/11/2025 | $26.85 | $26.56 (-1.08%) | $27.76 | $26.47 | 7.04 M | $16.23 B |
| 02/10/2025 | $25.50 | $27.12 (6.35%) | $27.27 | $25.30 | 9.69 M | $16.57 B |
| 02/07/2025 | $24.90 | $24.73 (-0.68%) | $25.02 | $24.60 | 3.40 M | $15.11 B |
| 02/06/2025 | $24.93 | $24.80 (-0.52%) | $25.39 | $24.53 | 4.35 M | $15.15 B |
| 02/05/2025 | $25.70 | $24.93 (-3%) | $25.81 | $24.90 | 4.58 M | $15.23 B |
| 02/04/2025 | $25.85 | $25.90 (0.19%) | $26.25 | $25.80 | 3.35 M | $15.82 B |
| 02/03/2025 | $25.57 | $25.89 (1.25%) | $26.54 | $25.50 | 5.74 M | $15.82 B |
| 01/31/2025 | $27.79 | $26.90 (-3.2%) | $28.18 | $26.90 | 4.54 M | $16.43 B |
| 01/30/2025 | $27.84 | $27.99 (0.54%) | $28.23 | $27.71 | 3.34 M | $17.10 B |
| 01/29/2025 | $27.41 | $27.51 (0.36%) | $27.74 | $27.06 | 3.22 M | $16.81 B |
| 01/28/2025 | $27.00 | $27.46 (1.7%) | $27.59 | $26.65 | 3.17 M | $16.78 B |
| 01/27/2025 | $26.92 | $26.98 (0.22%) | $27.68 | $26.80 | 5.06 M | $16.48 B |
| 01/24/2025 | $28.30 | $27.77 (-1.87%) | $28.67 | $27.62 | 4.51 M | $16.96 B |
| 01/23/2025 | $27.88 | $28.33 (1.61%) | $29.26 | $27.68 | 8.83 M | $17.31 B |
| 01/22/2025 | $27.36 | $27.65 (1.06%) | $28.02 | $27.30 | 5.03 M | $16.89 B |
| 01/21/2025 | $27.40 | $27.47 (0.26%) | $27.57 | $26.33 | 5.87 M | $16.78 B |
| 01/17/2025 | $27.61 | $27.51 (-0.36%) | $28.79 | $27.02 | 8.98 M | $16.81 B |
| 01/16/2025 | $27.94 | $27.72 (-0.79%) | $28.14 | $27.41 | 4.43 M | $16.93 B |
| 01/15/2025 | $28.90 | $27.96 (-3.25%) | $29.33 | $27.84 | 6.03 M | $17.08 B |
| 01/14/2025 | $31.26 | $27.88 (-10.81%) | $31.68 | $27.56 | 11.80 M | $17.03 B |
| 01/13/2025 | $31.60 | $31.02 (-1.84%) | $31.80 | $30.90 | 5.57 M | $18.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
