GameStop Corp. (GME) Charts

$27.05

north_east
$1.05 (4.04%)
Day's range
$25.76
Day's range
$27.15

5 DAY PERFORMANCE

+0.19%

1 MONTH PERFORMANCE

-1.67%

3 MONTH PERFORMANCE

-4.92%

6 MONTH PERFORMANCE

+21.41%

YEAR-TO-DATE PERFORMANCE

-13.69%

1 YEAR PERFORMANCE

+0.26%

GameStop Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $25.80 $26.87 (4.15%) $26.87 $25.76 3.14 M $15.91 B
02/19/2025 $26.80 $26.00 (-2.99%) $26.96 $25.92 4.23 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
01/10/2025 $32.50 $32.31 (-0.58%) $32.94 $31.40 7.07 M $19.74 B
01/08/2025 $32.97 $32.96 (-0.03%) $33.37 $32.41 6.32 M $20.14 B
01/07/2025 $32.80 $33.37 (1.74%) $34.40 $31.71 13.36 M $20.39 B
01/06/2025 $31.70 $32.82 (3.53%) $33.49 $30.76 12.61 M $20.05 B
01/03/2025 $30.80 $31.65 (2.76%) $32.14 $30.57 7.46 M $19.33 B
01/02/2025 $31.84 $30.66 (-3.71%) $32.05 $30.37 7.98 M $18.73 B
12/31/2024 $32.06 $31.34 (-2.25%) $32.44 $31.10 7.40 M $19.15 B
12/30/2024 $31.80 $32.01 (0.66%) $32.88 $31.61 9.59 M $19.55 B
12/27/2024 $32.39 $32.20 (-0.59%) $33.05 $30.73 10.14 M $19.67 B
12/26/2024 $32.62 $32.99 (1.13%) $34.37 $31.60 20.51 M $20.15 B
12/24/2024 $31.00 $31.14 (0.45%) $31.59 $30.58 5.52 M $19.02 B
12/23/2024 $29.82 $30.90 (3.62%) $31.11 $29.78 8.23 M $18.88 B
12/20/2024 $28.54 $29.82 (4.48%) $30.52 $28.31 19.61 M $18.22 B
12/19/2024 $29.16 $29.00 (-0.55%) $30.60 $28.82 10.34 M $17.72 B
12/18/2024 $31.10 $28.55 (-8.2%) $31.70 $28.34 13.95 M $17.44 B
12/17/2024 $29.64 $31.26 (5.47%) $31.88 $29.64 19.95 M $19.10 B
12/16/2024 $27.70 $29.44 (6.28%) $29.59 $27.27 8.70 M $17.98 B
12/13/2024 $28.70 $27.99 (-2.47%) $28.86 $27.92 6.58 M $17.10 B
12/12/2024 $28.90 $28.75 (-0.52%) $29.66 $28.58 8.86 M $17.56 B
12/11/2024 $27.75 $28.97 (4.4%) $30.16 $27.51 20.49 M $17.70 B
12/10/2024 $27.88 $26.93 (-3.41%) $28.39 $26.85 18.21 M $16.45 B
12/09/2024 $29.00 $27.93 (-3.69%) $29.86 $27.74 11.50 M $17.06 B
12/06/2024 $29.12 $29.06 (-0.21%) $29.35 $28.11 15.16 M $17.75 B
12/05/2024 $27.00 $28.63 (6.04%) $30.87 $26.15 40.70 M $15.45 B
12/04/2024 $27.07 $27.03 (-0.15%) $27.83 $26.63 6.39 M $14.59 B
12/03/2024 $26.55 $27.44 (3.35%) $27.59 $26.49 6.01 M $14.81 B
12/02/2024 $28.96 $27.27 (-5.84%) $29.37 $26.75 13.58 M $14.72 B
11/29/2024 $31.01 $29.05 (-6.32%) $31.08 $28.85 10.47 M $15.68 B
11/27/2024 $30.80 $30.89 (0.29%) $31.55 $30.51 12.90 M $16.67 B
11/26/2024 $29.40 $30.33 (3.16%) $32.12 $28.78 24.66 M $16.37 B
11/25/2024 $28.05 $29.67 (5.78%) $29.77 $27.96 13.09 M $16.01 B
11/22/2024 $27.88 $27.90 (0.07%) $28.46 $27.42 7.98 M $15.06 B
11/21/2024 $29.09 $27.82 (-4.37%) $29.17 $27.18 10.59 M $15.01 B
11/20/2024 $27.26 $28.45 (4.37%) $29.80 $27.26 22.09 M $15.35 B