-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
+13.02% -
3 MONTH PERFORMANCE
-8.91% -
6 MONTH PERFORMANCE
+79.63% -
YEAR-TO-DATE PERFORMANCE
+28.29% -
1 YEAR PERFORMANCE
+33.55%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.39 | $22.48 (0.4%) | $23.10 | $21.97 | 7.42 M | $12.13 B |
| 09/26/2024 | $22.40 | $22.29 (-0.49%) | $22.64 | $21.87 | 5.78 M | $12.03 B |
| 09/25/2024 | $22.16 | $22.18 (0.09%) | $22.83 | $22.07 | 6.14 M | $11.97 B |
| 09/24/2024 | $22.61 | $22.63 (0.09%) | $22.72 | $21.54 | 12.12 M | $12.21 B |
| 09/23/2024 | $21.54 | $22.31 (3.57%) | $22.56 | $21.23 | 13.97 M | $12.04 B |
| 09/20/2024 | $19.63 | $21.85 (11.31%) | $22.03 | $19.48 | 61.92 M | $11.79 B |
| 09/19/2024 | $19.89 | $19.51 (-1.91%) | $20.03 | $19.47 | 8.90 M | $10.53 B |
| 09/18/2024 | $20.05 | $19.65 (-2%) | $20.26 | $19.42 | 10.73 M | $10.60 B |
| 09/17/2024 | $20.24 | $20.16 (-0.4%) | $20.56 | $19.92 | 6.31 M | $10.88 B |
| 09/16/2024 | $20.45 | $20.09 (-1.76%) | $20.52 | $19.92 | 5.98 M | $10.84 B |
| 09/13/2024 | $20.49 | $20.65 (0.78%) | $20.92 | $20.34 | 8.05 M | $11.14 B |
| 09/12/2024 | $20.47 | $20.40 (-0.34%) | $20.71 | $19.99 | 9.57 M | $11.01 B |
| 09/11/2024 | $20.82 | $20.64 (-0.86%) | $21.09 | $19.31 | 28.92 M | $11.14 B |
| 09/10/2024 | $24.77 | $23.45 (-5.33%) | $24.80 | $23.13 | 19.18 M | $12.66 B |
| 09/09/2024 | $23.24 | $24.25 (4.35%) | $25.02 | $23.16 | 14.06 M | $13.09 B |
| 09/06/2024 | $22.40 | $23.92 (6.79%) | $24.48 | $21.80 | 23.88 M | $10.22 B |
| 09/05/2024 | $22.00 | $22.39 (1.77%) | $22.68 | $21.66 | 5.10 M | $9.57 B |
| 09/04/2024 | $22.85 | $22.12 (-3.19%) | $23.71 | $22.11 | 6.70 M | $9.45 B |
| 09/03/2024 | $24.15 | $23.14 (-4.18%) | $24.69 | $22.82 | 11.35 M | $9.89 B |
| 08/30/2024 | $21.82 | $23.42 (7.33%) | $23.48 | $21.73 | 15.68 M | $10.01 B |
| 08/29/2024 | $20.50 | $21.51 (4.93%) | $22.45 | $20.47 | 10.43 M | $9.19 B |
| 08/28/2024 | $20.71 | $19.90 (-3.91%) | $21.07 | $19.88 | 5.22 M | $8.50 B |
| 08/27/2024 | $21.06 | $20.74 (-1.52%) | $21.29 | $20.66 | 4.12 M | $8.86 B |
| 08/26/2024 | $22.25 | $21.36 (-4%) | $22.39 | $21.30 | 4.78 M | $9.13 B |
| 08/23/2024 | $22.25 | $22.21 (-0.18%) | $22.62 | $22.18 | 4.06 M | $9.49 B |
| 08/22/2024 | $22.50 | $22.12 (-1.69%) | $22.76 | $22.09 | 3.38 M | $9.45 B |
| 08/21/2024 | $22.17 | $22.55 (1.71%) | $22.65 | $22.16 | 3.16 M | $9.63 B |
| 08/20/2024 | $22.50 | $22.28 (-0.98%) | $22.52 | $21.96 | 3.57 M | $9.52 B |
| 08/19/2024 | $22.35 | $22.66 (1.39%) | $23.10 | $22.32 | 4.54 M | $9.68 B |
| 08/16/2024 | $22.37 | $22.40 (0.13%) | $22.69 | $22.24 | 3.64 M | $9.57 B |
| 08/15/2024 | $22.25 | $22.53 (1.26%) | $22.84 | $21.97 | 5.36 M | $9.63 B |
| 08/14/2024 | $22.34 | $21.99 (-1.57%) | $22.73 | $21.79 | 3.49 M | $9.39 B |
| 08/13/2024 | $21.96 | $22.27 (1.41%) | $22.38 | $21.86 | 3.91 M | $9.51 B |
| 08/12/2024 | $21.98 | $21.88 (-0.45%) | $22.27 | $21.45 | 4.45 M | $9.35 B |
| 08/09/2024 | $21.51 | $21.93 (1.95%) | $22.17 | $21.46 | 4.83 M | $9.37 B |
| 08/08/2024 | $21.01 | $21.75 (3.52%) | $21.88 | $20.81 | 5.44 M | $9.29 B |
| 08/07/2024 | $21.15 | $20.83 (-1.51%) | $21.46 | $20.38 | 6.10 M | $8.90 B |
| 08/06/2024 | $21.02 | $21.28 (1.24%) | $21.58 | $20.26 | 6.51 M | $9.09 B |
| 08/05/2024 | $18.83 | $20.65 (9.67%) | $20.80 | $18.73 | 12.21 M | $8.82 B |
| 08/02/2024 | $20.95 | $21.07 (0.57%) | $21.61 | $20.43 | 9.03 M | $9.00 B |
| 08/01/2024 | $22.92 | $21.71 (-5.28%) | $23.09 | $21.56 | 9.33 M | $9.28 B |
| 07/31/2024 | $22.86 | $22.67 (-0.83%) | $23.45 | $22.61 | 8.01 M | $9.69 B |
| 07/30/2024 | $23.60 | $22.40 (-5.08%) | $23.89 | $22.34 | 9.27 M | $9.57 B |
| 07/29/2024 | $24.23 | $23.60 (-2.6%) | $24.38 | $23.54 | 7.25 M | $10.08 B |
| 07/26/2024 | $24.28 | $24.13 (-0.62%) | $24.77 | $24.11 | 6.83 M | $10.31 B |
| 07/25/2024 | $23.59 | $23.95 (1.53%) | $24.59 | $23.36 | 8.57 M | $10.23 B |
| 07/24/2024 | $25.15 | $24.01 (-4.53%) | $25.45 | $23.93 | 9.55 M | $10.26 B |
| 07/23/2024 | $25.22 | $25.50 (1.11%) | $25.68 | $24.89 | 7.92 M | $10.89 B |
| 07/22/2024 | $24.84 | $25.22 (1.53%) | $25.98 | $24.38 | 14.09 M | $10.77 B |
| 07/19/2024 | $25.55 | $24.97 (-2.27%) | $26.39 | $24.85 | 12.76 M | $10.67 B |
| 07/18/2024 | $27.98 | $25.88 (-7.51%) | $28.38 | $25.61 | 16.97 M | $11.06 B |
| 07/17/2024 | $28.40 | $27.98 (-1.48%) | $29.79 | $27.24 | 23.78 M | $11.95 B |
| 07/16/2024 | $27.75 | $28.54 (2.85%) | $28.83 | $27.37 | 25.59 M | $12.19 B |
| 07/15/2024 | $25.98 | $27.00 (3.93%) | $27.20 | $25.65 | 17.14 M | $11.54 B |
| 07/12/2024 | $25.76 | $26.05 (1.13%) | $26.89 | $25.42 | 16.24 M | $11.13 B |
| 07/11/2024 | $25.44 | $25.57 (0.51%) | $26.02 | $25.02 | 13.03 M | $10.92 B |
| 07/10/2024 | $25.00 | $24.97 (-0.12%) | $26.45 | $24.90 | 22.33 M | $10.67 B |
| 07/09/2024 | $24.60 | $24.60 (0%) | $25.18 | $24.00 | 9.52 M | $10.51 B |
| 07/08/2024 | $24.12 | $24.45 (1.37%) | $25.14 | $23.85 | 11.82 M | $10.45 B |
| 07/05/2024 | $24.18 | $24.18 (0%) | $25.08 | $23.82 | 11.78 M | $10.33 B |
| 07/03/2024 | $24.03 | $24.37 (1.41%) | $24.89 | $23.65 | 11.83 M | $10.41 B |
| 07/02/2024 | $23.24 | $23.98 (3.18%) | $24.32 | $23.10 | 13.70 M | $10.25 B |
| 07/01/2024 | $23.35 | $23.33 (-0.09%) | $23.78 | $22.31 | 30.69 M | $9.97 B |
| 06/28/2024 | $25.02 | $24.69 (-1.32%) | $26.17 | $24.31 | 20.21 M | $10.55 B |