5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+47.87%
6 MONTH PERFORMANCE
+36.20%
YEAR-TO-DATE PERFORMANCE
+88.02%
1 YEAR PERFORMANCE
+89.86%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $32.62 | $32.99 (1.13%) | $34.37 | $31.60 | 20.22 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 |
| 11/19/2024 | $25.89 | $27.57 (6.49%) | $27.60 | $25.71 | 8.70 M | $14.88 B |
| 11/18/2024 | $26.65 | $26.44 (-0.79%) | $27.16 | $25.85 | 8.54 M | $14.27 B |
| 11/15/2024 | $28.08 | $26.59 (-5.31%) | $28.59 | $26.32 | 16.45 M | $14.35 B |
| 11/14/2024 | $27.17 | $27.37 (0.74%) | $28.28 | $26.72 | 16.50 M | $14.77 B |
| 11/13/2024 | $26.26 | $26.46 (0.76%) | $28.22 | $26.22 | 18.49 M | $14.28 B |
| 11/12/2024 | $26.06 | $26.84 (2.99%) | $27.10 | $24.95 | 18.97 M | $14.48 B |
| 11/11/2024 | $25.26 | $27.26 (7.92%) | $28.05 | $24.63 | 26.63 M | $14.71 B |
| 11/08/2024 | $23.44 | $24.88 (6.14%) | $25.39 | $23.24 | 15.91 M | $13.43 B |
| 11/07/2024 | $23.07 | $23.45 (1.65%) | $23.66 | $22.81 | 5.55 M | $12.66 B |
| 11/06/2024 | $23.31 | $23.10 (-0.9%) | $23.82 | $22.90 | 6.65 M | $12.47 B |
| 11/05/2024 | $22.32 | $22.99 (3%) | $23.20 | $22.27 | 5.86 M | $12.41 B |
| 11/04/2024 | $22.20 | $22.33 (0.59%) | $22.65 | $21.88 | 4.30 M | $12.05 B |
| 11/01/2024 | $22.40 | $22.41 (0.04%) | $23.05 | $22.08 | 4.74 M | $12.09 B |
| 10/31/2024 | $22.83 | $22.18 (-2.85%) | $23.03 | $22.05 | 5.59 M | $11.97 B |
| 10/30/2024 | $23.40 | $23.28 (-0.51%) | $24.54 | $22.75 | 12.38 M | $12.56 B |
| 10/29/2024 | $22.70 | $22.68 (-0.09%) | $23.20 | $22.09 | 10.08 M | $12.24 B |
| 10/28/2024 | $20.84 | $22.73 (9.07%) | $22.77 | $20.73 | 13.64 M | $12.27 B |
| 10/25/2024 | $20.65 | $20.57 (-0.39%) | $21.43 | $20.54 | 5.99 M | $11.10 B |
| 10/24/2024 | $20.63 | $20.63 (0%) | $20.84 | $20.48 | 2.68 M | $11.13 B |
| 10/23/2024 | $20.73 | $20.54 (-0.92%) | $20.98 | $20.35 | 2.95 M | $11.08 B |
| 10/22/2024 | $20.62 | $20.93 (1.5%) | $20.94 | $20.43 | 3.23 M | $11.30 B |
| 10/21/2024 | $21.10 | $20.70 (-1.9%) | $21.22 | $20.66 | 3.96 M | $11.17 B |
| 10/18/2024 | $21.41 | $21.22 (-0.89%) | $21.61 | $20.98 | 5.30 M | $11.45 B |
| 10/17/2024 | $21.50 | $21.41 (-0.42%) | $21.66 | $21.23 | 3.02 M | $11.55 B |
| 10/16/2024 | $21.13 | $21.66 (2.51%) | $21.75 | $21.03 | 4.26 M | $11.69 B |
| 10/15/2024 | $21.45 | $21.27 (-0.84%) | $21.68 | $20.98 | 4.85 M | $11.48 B |
| 10/14/2024 | $20.75 | $21.33 (2.8%) | $21.67 | $20.46 | 6.64 M | $11.51 B |
| 10/11/2024 | $20.66 | $20.83 (0.82%) | $21.22 | $20.66 | 3.93 M | $11.24 B |
| 10/10/2024 | $20.47 | $20.91 (2.15%) | $21.05 | $20.38 | 4.18 M | $11.28 B |
| 10/09/2024 | $20.50 | $20.50 (0%) | $20.74 | $20.30 | 3.91 M | $11.06 B |
| 10/08/2024 | $20.90 | $20.71 (-0.91%) | $21.27 | $20.53 | 4.84 M | $11.18 B |
| 10/07/2024 | $21.35 | $20.90 (-2.11%) | $21.53 | $20.81 | 5.99 M | $11.28 B |
| 10/04/2024 | $21.48 | $21.40 (-0.37%) | $21.97 | $21.29 | 5.32 M | $11.55 B |
| 10/03/2024 | $21.36 | $21.20 (-0.75%) | $21.79 | $21.11 | 4.67 M | $11.44 B |
| 10/02/2024 | $21.86 | $21.49 (-1.69%) | $22.30 | $21.41 | 5.67 M | $11.60 B |
| 10/01/2024 | $22.95 | $21.97 (-4.27%) | $23.12 | $21.81 | 7.19 M | $11.86 B |
| 09/30/2024 | $22.30 | $22.93 (2.83%) | $23.64 | $22.17 | 10.18 M | $12.37 B |
| 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 |