5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+15.56%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+17.98%
1 YEAR PERFORMANCE
-15.36%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.29 | $23.73 (1.87%) | $24.01 | $23.29 | 6.58 M | $10.64 B |
| 01/29/2026 | $23.50 | $22.81 (-2.94%) | $23.60 | $22.70 | 7.56 M | $10.21 B |
| 01/28/2026 | $24.23 | $23.64 (-2.43%) | $24.25 | $23.37 | 8.51 M | $10.58 B |
| 01/27/2026 | $24.00 | $24.21 (0.88%) | $24.50 | $23.24 | 16.60 M | $10.84 B |
| 01/26/2026 | $23.46 | $24.01 (2.34%) | $25.01 | $22.95 | 37.43 M | $10.75 B |
| 01/23/2026 | $23.14 | $22.99 (-0.65%) | $23.17 | $22.27 | 10.35 M | $10.29 B |
| 01/22/2026 | $22.40 | $23.14 (3.3%) | $23.50 | $22.17 | 15.76 M | $10.36 B |
| 01/21/2026 | $21.67 | $21.69 (0.09%) | $21.93 | $21.36 | 8.37 M | $9.71 B |
| 01/20/2026 | $20.80 | $21.10 (1.44%) | $21.25 | $20.69 | 6.83 M | $9.45 B |
| 01/16/2026 | $21.33 | $21.10 (-1.08%) | $21.47 | $21.06 | 3.73 M | $9.45 B |
| 01/15/2026 | $20.97 | $21.36 (1.86%) | $21.42 | $20.88 | 5.00 M | $9.56 B |
| 01/14/2026 | $21.00 | $21.02 (0.1%) | $21.08 | $20.79 | 4.11 M | $9.41 B |
| 01/13/2026 | $20.99 | $21.02 (0.14%) | $21.21 | $20.84 | 4.12 M | $9.41 B |
| 01/12/2026 | $21.08 | $20.98 (-0.47%) | $21.31 | $20.92 | 3.56 M | $9.39 B |
| 01/09/2026 | $21.28 | $21.23 (-0.23%) | $21.73 | $21.05 | 5.03 M | $9.50 B |
| 01/08/2026 | $21.20 | $21.42 (1.04%) | $21.44 | $21.09 | 4.13 M | $9.59 B |
| 01/07/2026 | $21.65 | $21.29 (-1.66%) | $22.02 | $21.19 | 10.67 M | $9.53 B |
| 01/06/2026 | $20.63 | $20.66 (0.15%) | $20.91 | $20.57 | 3.41 M | $9.25 B |
| 01/05/2026 | $20.65 | $20.72 (0.34%) | $20.83 | $20.33 | 7.67 M | $9.28 B |
| 01/02/2026 | $20.26 | $20.62 (1.78%) | $20.87 | $20.16 | 4.55 M | $9.23 B |
| 12/31/2025 | $20.45 | $20.08 (-1.81%) | $20.49 | $19.99 | 6.42 M | $8.99 B |
| 12/30/2025 | $20.53 | $20.50 (-0.15%) | $20.70 | $20.35 | 4.57 M | $9.18 B |
| 12/29/2025 | $21.04 | $20.53 (-2.42%) | $21.29 | $20.46 | 6.01 M | $9.19 B |
| 12/26/2025 | $21.50 | $21.09 (-1.91%) | $21.50 | $20.96 | 3.82 M | $9.44 B |
| 12/24/2025 | $21.23 | $21.53 (1.41%) | $21.57 | $21.23 | 1.78 M | $9.64 B |
| 12/23/2025 | $21.66 | $21.38 (-1.29%) | $21.68 | $21.13 | 4.38 M | $9.57 B |
| 12/22/2025 | $22.52 | $21.74 (-3.46%) | $22.78 | $21.70 | 6.48 M | $9.73 B |
| 12/19/2025 | $22.58 | $22.51 (-0.31%) | $22.64 | $22.28 | 7.38 M | $10.08 B |
| 12/18/2025 | $22.96 | $22.56 (-1.74%) | $23.10 | $22.53 | 4.59 M | $10.10 B |
| 12/17/2025 | $22.29 | $23.03 (3.32%) | $23.17 | $22.27 | 6.13 M | $10.31 B |
| 12/16/2025 | $22.16 | $22.28 (0.54%) | $22.34 | $21.80 | 3.92 M | $9.97 B |
| 12/15/2025 | $21.36 | $22.09 (3.42%) | $22.58 | $21.08 | 8.01 M | $9.89 B |
| 12/12/2025 | $21.89 | $21.23 (-3.02%) | $21.97 | $21.09 | 5.37 M | $9.50 B |
| 12/11/2025 | $22.02 | $21.86 (-0.73%) | $22.18 | $21.53 | 4.65 M | $9.79 B |
| 12/10/2025 | $21.57 | $22.12 (2.55%) | $22.47 | $21.50 | 11.54 M | $9.90 B |
| 12/09/2025 | $23.25 | $23.11 (-0.6%) | $24.00 | $23.10 | 9.16 M | $10.35 B |
| 12/08/2025 | $23.03 | $23.35 (1.39%) | $23.55 | $23.02 | 5.32 M | $10.45 B |
| 12/05/2025 | $23.00 | $23.00 (0%) | $23.07 | $22.53 | 5.69 M | $10.30 B |
| 12/04/2025 | $23.26 | $22.95 (-1.33%) | $23.47 | $22.65 | 7.20 M | $10.27 B |
| 12/03/2025 | $22.91 | $23.21 (1.31%) | $23.28 | $22.72 | 11.08 M | $10.39 B |
| 12/02/2025 | $22.80 | $22.81 (0.04%) | $23.37 | $22.48 | 8.11 M | $10.21 B |
| 12/01/2025 | $22.15 | $22.79 (2.89%) | $23.07 | $22.11 | 7.90 M | $10.20 B |
| 11/28/2025 | $22.28 | $22.53 (1.12%) | $22.75 | $22.04 | 8.79 M | $10.09 B |
| 11/26/2025 | $21.18 | $21.63 (2.12%) | $21.83 | $21.11 | 4.64 M | $9.68 B |
| 11/25/2025 | $20.49 | $21.06 (2.78%) | $21.36 | $20.31 | 4.79 M | $9.43 B |
| 11/24/2025 | $20.19 | $20.49 (1.49%) | $20.56 | $20.12 | 5.58 M | $9.17 B |
| 11/21/2025 | $19.95 | $20.14 (0.95%) | $20.63 | $19.94 | 5.51 M | $9.02 B |
| 11/20/2025 | $20.55 | $19.94 (-2.97%) | $20.69 | $19.93 | 6.03 M | $8.93 B |
| 11/19/2025 | $20.40 | $20.42 (0.1%) | $20.51 | $20.11 | 5.19 M | $9.14 B |
| 11/18/2025 | $20.39 | $20.50 (0.54%) | $20.67 | $20.18 | 3.73 M | $9.18 B |
| 11/17/2025 | $20.57 | $20.50 (-0.34%) | $20.84 | $20.27 | 4.97 M | $9.18 B |
| 11/14/2025 | $20.65 | $20.66 (0.05%) | $20.99 | $20.41 | 5.89 M | $9.25 B |
| 11/13/2025 | $21.28 | $20.96 (-1.5%) | $21.33 | $20.88 | 7.42 M | $9.38 B |
| 11/12/2025 | $21.46 | $21.36 (-0.47%) | $21.74 | $21.26 | 4.34 M | $9.56 B |
| 11/11/2025 | $21.42 | $21.45 (0.14%) | $21.62 | $21.23 | 2.86 M | $9.60 B |
| 11/10/2025 | $21.67 | $21.49 (-0.83%) | $21.81 | $21.30 | 4.72 M | $9.62 B |
| 11/07/2025 | $21.10 | $21.50 (1.9%) | $21.74 | $20.95 | 6.53 M | $9.63 B |
| 11/06/2025 | $21.96 | $21.35 (-2.78%) | $22.02 | $21.35 | 5.72 M | $9.56 B |
| 11/05/2025 | $21.98 | $22.01 (0.14%) | $22.34 | $21.89 | 3.89 M | $9.85 B |
| 11/04/2025 | $21.87 | $21.98 (0.5%) | $22.27 | $21.58 | 5.16 M | $9.84 B |
| 11/03/2025 | $22.25 | $22.11 (-0.63%) | $22.42 | $21.96 | 6.28 M | $9.90 B |
| 10/31/2025 | $22.78 | $22.29 (-2.15%) | $22.80 | $22.29 | 4.99 M | $9.98 B |
| 10/30/2025 | $23.17 | $22.58 (-2.55%) | $23.27 | $22.56 | 6.44 M | $10.11 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.
